West Fraser Timber Co. Ltd (WFG) Exchange: NYSE
Data as of Aug. 19, 2025
$73.92 ($0.37) 0.50%
West Fraser Timber Co. Ltd - Daily Information
Click for more stock information on West Fraser Timber Co. Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $73.63 |
| Previous Close | $73.92 |
| High | $74.09 |
| Low | $73.19 |
| Adjusted Open | $73.63 |
| Previous Adjusted Close | $73.92 |
| Adjusted High | $74.09 |
| Adjusted Low | $73.19 |
About West Fraser Timber Co. Ltd (WFG)
No Description Available
Invest in West Fraser Timber Co. Ltd (WFG)
Historical Stock Data for West Fraser Timber Co. Ltd (WFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $73.63 | $74.09 | $73.19 | $73.92 | $73.92 | 160,092 |
| 2025-08-18 | $74.43 | $74.43 | $72.88 | $73.55 | $73.55 | 164,850 |
| 2025-08-15 | $75.21 | $75.21 | $74.10 | $74.44 | $74.44 | 162,978 |
| 2025-08-14 | $75.01 | $75.31 | $73.67 | $74.90 | $74.90 | 204,989 |
| 2025-08-13 | $72.48 | $76.09 | $72.30 | $76.05 | $76.05 | 247,450 |
| 2025-08-12 | $71.14 | $72.30 | $70.56 | $72.28 | $72.28 | 177,181 |
| 2025-08-11 | $71.42 | $71.61 | $70.35 | $70.92 | $70.92 | 235,058 |
| 2025-08-08 | $72.01 | $72.99 | $71.30 | $71.54 | $71.54 | 207,659 |
| 2025-08-07 | $72.58 | $72.95 | $71.79 | $71.99 | $71.99 | 183,845 |
| 2025-08-06 | $71.71 | $72.08 | $71.21 | $72.03 | $72.03 | 193,955 |
| 2025-08-05 | $70.15 | $72.08 | $70.01 | $71.74 | $71.74 | 281,433 |
| 2025-08-04 | $69.76 | $70.75 | $69.76 | $70.11 | $70.11 | 99,026 |
| 2025-08-01 | $69.14 | $70.23 | $68.63 | $69.80 | $69.80 | 282,595 |
| 2025-07-31 | $68.92 | $69.85 | $68.92 | $69.31 | $69.31 | 196,257 |
| 2025-07-30 | $71.54 | $71.54 | $69.21 | $69.56 | $69.56 | 207,987 |
| 2025-07-29 | $70.78 | $71.48 | $70.00 | $71.39 | $71.39 | 253,150 |
| 2025-07-28 | $71.82 | $71.82 | $70.37 | $70.55 | $70.55 | 196,537 |
| 2025-07-25 | $70.59 | $72.19 | $70.56 | $72.17 | $72.17 | 217,548 |
| 2025-07-24 | $73.17 | $73.62 | $70.89 | $70.95 | $70.95 | 408,546 |
| 2025-07-23 | $75.78 | $76.29 | $74.90 | $75.44 | $75.44 | 251,685 |
| 2025-07-22 | $72.68 | $75.05 | $72.68 | $75.02 | $75.02 | 245,438 |
| 2025-07-21 | $73.62 | $75.97 | $72.48 | $72.54 | $72.54 | 620,407 |
| 2025-07-18 | $75.05 | $75.05 | $73.42 | $74.03 | $74.03 | 254,542 |
| 2025-07-17 | $73.64 | $74.70 | $73.64 | $74.62 | $74.62 | 166,111 |
| 2025-07-16 | $73.68 | $73.99 | $72.63 | $73.72 | $73.72 | 238,654 |
| 2025-07-15 | $75.64 | $75.75 | $73.65 | $73.65 | $73.65 | 170,059 |
| 2025-07-14 | $75.78 | $75.78 | $74.97 | $75.36 | $75.36 | 165,807 |
| 2025-07-11 | $77.17 | $77.48 | $75.69 | $75.82 | $75.82 | 161,706 |
| 2025-07-10 | $75.55 | $78.55 | $75.37 | $77.96 | $77.96 | 275,002 |
| 2025-07-09 | $76.25 | $76.38 | $75.27 | $75.75 | $75.75 | 177,422 |
| 2025-07-08 | $74.65 | $76.00 | $74.65 | $75.76 | $75.76 | 160,184 |
| 2025-07-07 | $75.80 | $75.87 | $74.44 | $74.48 | $74.48 | 192,012 |
| 2025-07-03 | $77.59 | $77.59 | $75.57 | $76.46 | $76.46 | 139,220 |
| 2025-07-02 | $75.64 | $77.49 | $75.27 | $77.34 | $77.34 | 284,025 |
| 2025-07-01 | $72.78 | $76.78 | $72.78 | $75.80 | $75.80 | 209,834 |
| 2025-06-30 | $73.29 | $73.77 | $72.39 | $73.30 | $73.30 | 272,573 |
| 2025-06-27 | $74.13 | $74.31 | $72.53 | $73.00 | $73.00 | 437,167 |
| 2025-06-26 | $73.99 | $75.08 | $73.22 | $74.21 | $74.21 | 245,667 |
| 2025-06-25 | $74.18 | $74.76 | $73.82 | $73.82 | $73.50 | 193,549 |
| 2025-06-24 | $75.66 | $76.33 | $74.70 | $74.76 | $74.44 | 258,966 |
| 2025-06-23 | $72.92 | $75.71 | $72.92 | $75.68 | $75.36 | 345,022 |
| 2025-06-20 | $74.47 | $74.80 | $72.97 | $73.13 | $72.82 | 260,846 |
| 2025-06-18 | $73.09 | $74.78 | $72.99 | $74.05 | $73.73 | 209,727 |
| 2025-06-17 | $74.10 | $74.62 | $72.61 | $72.83 | $72.52 | 252,190 |
| 2025-06-16 | $76.60 | $77.36 | $74.49 | $74.63 | $74.31 | 181,780 |
| 2025-06-13 | $75.96 | $76.56 | $75.23 | $76.00 | $75.67 | 181,667 |
| 2025-06-12 | $76.26 | $77.19 | $75.61 | $76.78 | $76.45 | 200,789 |
| 2025-06-11 | $76.84 | $77.62 | $76.08 | $76.28 | $75.95 | 190,569 |
| 2025-06-10 | $76.03 | $77.24 | $76.03 | $76.83 | $76.50 | 190,951 |
| 2025-06-09 | $74.85 | $76.12 | $74.84 | $75.85 | $75.52 | 146,921 |
| 2025-06-06 | $76.05 | $76.32 | $74.64 | $74.82 | $74.50 | 113,164 |
| 2025-06-05 | $74.73 | $75.85 | $74.53 | $75.66 | $75.34 | 184,626 |
| 2025-06-04 | $73.90 | $74.96 | $73.13 | $74.63 | $74.31 | 208,636 |
| 2025-06-03 | $73.78 | $74.93 | $73.36 | $73.49 | $73.17 | 204,631 |
| 2025-06-02 | $73.47 | $74.07 | $72.85 | $73.78 | $73.46 | 163,064 |
| 2025-05-30 | $73.79 | $74.40 | $73.36 | $73.58 | $73.26 | 259,615 |
| 2025-05-29 | $72.91 | $73.94 | $72.84 | $73.76 | $73.44 | 99,212 |
| 2025-05-28 | $74.20 | $74.57 | $72.66 | $72.71 | $72.40 | 121,644 |
| 2025-05-27 | $74.07 | $74.98 | $74.07 | $74.48 | $74.16 | 144,542 |
| 2025-05-23 | $72.40 | $73.74 | $72.40 | $73.32 | $73.01 | 106,199 |
| 2025-05-22 | $73.13 | $73.87 | $73.13 | $73.37 | $73.05 | 121,608 |
| 2025-05-21 | $73.79 | $75.07 | $73.52 | $73.64 | $73.32 | 148,015 |
| 2025-05-20 | $76.17 | $76.32 | $74.34 | $74.46 | $74.14 | 203,012 |
| 2025-05-19 | $74.35 | $76.12 | $74.29 | $75.91 | $75.58 | 79,616 |
| 2025-05-16 | $74.50 | $75.60 | $74.50 | $75.13 | $75.13 | 110,053 |
| 2025-05-15 | $73.88 | $74.69 | $73.51 | $74.51 | $74.51 | 138,687 |
| 2025-05-14 | $76.58 | $76.58 | $73.23 | $73.94 | $73.94 | 276,166 |
| 2025-05-13 | $76.55 | $76.97 | $75.09 | $76.52 | $76.52 | 177,052 |
| 2025-05-12 | $75.89 | $77.38 | $75.52 | $75.88 | $75.88 | 241,911 |
| 2025-05-09 | $74.70 | $74.91 | $73.75 | $74.54 | $74.54 | 107,742 |
| 2025-05-08 | $74.74 | $74.88 | $73.92 | $74.70 | $74.70 | 127,252 |
| 2025-05-07 | $74.47 | $74.87 | $73.83 | $74.15 | $74.15 | 134,499 |
| 2025-05-06 | $73.85 | $74.58 | $73.39 | $74.10 | $74.10 | 148,295 |
| 2025-05-05 | $74.18 | $75.37 | $73.68 | $74.24 | $74.24 | 108,713 |
| 2025-05-02 | $74.84 | $75.77 | $74.64 | $74.72 | $74.72 | 98,842 |
| 2025-05-01 | $74.38 | $75.37 | $74.18 | $74.19 | $74.19 | 131,662 |
| 2025-04-30 | $72.52 | $74.10 | $71.55 | $73.98 | $73.98 | 132,382 |
| 2025-04-29 | $74.47 | $74.87 | $73.23 | $73.29 | $73.29 | 144,496 |
| 2025-04-28 | $73.49 | $74.96 | $73.49 | $74.88 | $74.88 | 150,310 |
| 2025-04-25 | $72.19 | $73.64 | $71.25 | $73.56 | $73.56 | 169,822 |
| 2025-04-24 | $72.62 | $73.95 | $72.26 | $72.73 | $72.73 | 225,897 |
| 2025-04-23 | $76.92 | $78.20 | $72.60 | $72.86 | $72.86 | 415,346 |
| 2025-04-22 | $72.74 | $74.84 | $72.74 | $74.55 | $74.55 | 241,873 |
| 2025-04-21 | $73.00 | $73.24 | $71.77 | $72.50 | $72.50 | 144,773 |
| 2025-04-17 | $73.03 | $73.95 | $72.95 | $73.29 | $73.29 | 110,285 |
| 2025-04-16 | $72.82 | $74.23 | $72.38 | $73.29 | $73.29 | 171,256 |
| 2025-04-15 | $74.75 | $75.25 | $72.99 | $73.31 | $73.31 | 176,981 |
| 2025-04-14 | $75.80 | $76.21 | $74.47 | $74.56 | $74.56 | 285,854 |
| 2025-04-11 | $74.92 | $75.57 | $73.70 | $75.39 | $75.39 | 170,407 |
| 2025-04-10 | $74.70 | $75.18 | $72.74 | $74.27 | $74.27 | 184,734 |
| 2025-04-09 | $70.73 | $76.39 | $69.48 | $75.57 | $75.57 | 416,232 |
| 2025-04-08 | $72.25 | $73.73 | $70.56 | $70.90 | $70.90 | 401,567 |
| 2025-04-07 | $72.00 | $74.25 | $69.73 | $70.53 | $70.53 | 503,014 |
| 2025-04-04 | $72.50 | $73.92 | $71.17 | $73.44 | $73.44 | 370,932 |
| 2025-04-03 | $76.80 | $78.80 | $74.26 | $74.34 | $74.34 | 312,365 |
| 2025-04-02 | $77.42 | $78.90 | $77.42 | $78.77 | $78.77 | 141,366 |
| 2025-04-01 | $76.96 | $79.22 | $76.51 | $78.03 | $78.03 | 331,020 |
| 2025-03-31 | $74.81 | $77.41 | $74.49 | $76.94 | $76.94 | 226,821 |
| 2025-03-28 | $77.07 | $77.25 | $74.90 | $75.63 | $75.63 | 234,010 |
| 2025-03-27 | $76.38 | $77.72 | $76.38 | $77.10 | $77.10 | 282,571 |
| 2025-03-26 | $78.32 | $78.81 | $76.78 | $76.84 | $76.84 | 153,644 |
| 2025-03-25 | $77.81 | $78.43 | $77.11 | $78.04 | $78.04 | 149,556 |
| 2025-03-24 | $76.56 | $78.36 | $76.51 | $77.63 | $77.63 | 236,245 |
| 2025-03-21 | $76.06 | $76.57 | $75.20 | $76.12 | $76.12 | 151,796 |
| 2025-03-20 | $77.03 | $77.47 | $76.71 | $76.95 | $76.95 | 157,786 |
| 2025-03-19 | $77.52 | $78.95 | $76.88 | $77.48 | $77.48 | 157,178 |
| 2025-03-18 | $77.51 | $78.15 | $76.94 | $78.09 | $78.09 | 140,417 |
| 2025-03-17 | $76.57 | $77.49 | $76.17 | $77.34 | $77.34 | 156,679 |
| 2025-03-14 | $76.62 | $77.34 | $76.40 | $76.59 | $76.59 | 172,889 |
| 2025-03-13 | $75.69 | $77.36 | $75.43 | $76.30 | $75.98 | 188,609 |
| 2025-03-12 | $76.61 | $76.71 | $75.35 | $75.63 | $75.32 | 211,130 |
| 2025-03-11 | $77.50 | $78.16 | $75.77 | $76.27 | $75.95 | 223,475 |
| 2025-03-10 | $76.70 | $79.33 | $76.70 | $77.31 | $76.99 | 231,960 |
| 2025-03-07 | $77.38 | $78.44 | $75.92 | $78.01 | $77.69 | 208,066 |
| 2025-03-06 | $77.50 | $78.37 | $77.21 | $77.75 | $77.43 | 143,087 |
| 2025-03-05 | $76.53 | $79.28 | $76.52 | $77.92 | $77.60 | 289,805 |
| 2025-03-04 | $75.50 | $77.34 | $74.49 | $75.90 | $75.58 | 256,762 |
| 2025-03-03 | $79.85 | $80.73 | $76.08 | $76.44 | $76.44 | 319,986 |
| 2025-02-28 | $79.15 | $79.54 | $77.58 | $79.52 | $79.52 | 218,829 |
| 2025-02-27 | $77.70 | $78.99 | $77.70 | $78.70 | $78.70 | 197,942 |
| 2025-02-26 | $78.48 | $80.36 | $78.40 | $78.53 | $78.53 | 157,234 |
| 2025-02-25 | $77.66 | $78.66 | $76.98 | $78.45 | $78.45 | 180,636 |
| 2025-02-24 | $78.99 | $79.26 | $77.69 | $77.77 | $77.77 | 213,586 |
| 2025-02-21 | $80.05 | $80.63 | $78.58 | $78.84 | $78.84 | 127,799 |
| 2025-02-20 | $78.95 | $81.13 | $78.56 | $80.23 | $80.23 | 197,374 |
| 2025-02-19 | $79.27 | $80.03 | $78.54 | $78.93 | $78.93 | 237,793 |
| 2025-02-18 | $79.18 | $80.70 | $78.89 | $80.34 | $80.34 | 238,003 |
| 2025-02-14 | $80.68 | $82.18 | $79.69 | $79.69 | $79.69 | 274,488 |
| 2025-02-13 | $83.83 | $84.02 | $80.23 | $80.58 | $80.58 | 392,571 |
| 2025-02-12 | $83.98 | $84.38 | $83.00 | $83.79 | $83.79 | 212,629 |
| 2025-02-11 | $85.03 | $86.32 | $85.00 | $85.08 | $85.08 | 113,328 |
| 2025-02-10 | $85.39 | $86.88 | $85.38 | $85.87 | $85.87 | 193,963 |
| 2025-02-07 | $85.81 | $85.97 | $84.64 | $85.33 | $85.33 | 133,627 |
| 2025-02-06 | $84.79 | $85.91 | $84.55 | $85.85 | $85.85 | 172,873 |
| 2025-02-05 | $85.23 | $85.23 | $83.50 | $84.39 | $84.39 | 159,828 |
| 2025-02-04 | $84.76 | $85.78 | $84.26 | $84.52 | $84.52 | 237,298 |
| 2025-02-03 | $84.07 | $85.34 | $82.54 | $84.21 | $84.21 | 319,769 |
| 2025-01-31 | $87.60 | $88.75 | $86.71 | $86.78 | $86.78 | 161,521 |
| 2025-01-30 | $87.83 | $88.95 | $87.02 | $88.02 | $88.02 | 151,369 |
| 2025-01-29 | $87.11 | $88.20 | $86.81 | $87.65 | $87.65 | 175,175 |
| 2025-01-28 | $90.42 | $90.42 | $87.43 | $87.73 | $87.73 | 196,170 |
| 2025-01-27 | $91.64 | $91.64 | $89.78 | $90.78 | $90.78 | 108,756 |
| 2025-01-24 | $92.61 | $92.80 | $90.55 | $91.62 | $91.62 | 105,844 |
| 2025-01-23 | $90.75 | $93.03 | $90.75 | $92.16 | $92.16 | 125,931 |
| 2025-01-22 | $91.74 | $92.12 | $89.98 | $90.80 | $90.80 | 147,976 |
| 2025-01-21 | $89.22 | $92.39 | $89.16 | $92.06 | $92.06 | 219,541 |
| 2025-01-17 | $89.12 | $91.08 | $88.80 | $89.97 | $89.97 | 204,000 |
| 2025-01-16 | $87.96 | $88.85 | $86.81 | $88.69 | $88.69 | 132,368 |
| 2025-01-15 | $88.03 | $89.73 | $86.85 | $88.65 | $88.65 | 238,301 |
| 2025-01-14 | $85.39 | $87.77 | $85.39 | $86.33 | $86.33 | 220,147 |
| 2025-01-13 | $84.94 | $85.60 | $83.88 | $85.16 | $85.16 | 176,684 |
| 2025-01-10 | $84.61 | $85.96 | $84.02 | $84.75 | $84.75 | 144,916 |
| 2025-01-08 | $88.19 | $88.19 | $82.29 | $85.31 | $85.31 | 303,550 |
| 2025-01-07 | $89.92 | $90.66 | $87.98 | $88.31 | $88.31 | 144,901 |
| 2025-01-06 | $88.25 | $90.83 | $88.25 | $89.82 | $89.82 | 109,656 |
| 2025-01-03 | $87.25 | $87.84 | $86.91 | $87.33 | $87.33 | 81,412 |
| 2025-01-02 | $87.15 | $87.54 | $86.59 | $86.69 | $86.69 | 123,294 |
| 2024-12-31 | $86.42 | $87.11 | $85.98 | $86.55 | $86.55 | 126,378 |
| 2024-12-30 | $85.58 | $86.45 | $85.01 | $86.11 | $86.11 | 93,949 |
| 2024-12-27 | $86.53 | $87.61 | $86.18 | $86.47 | $86.47 | 103,952 |
| 2024-12-26 | $87.12 | $88.09 | $86.81 | $87.31 | $86.99 | 73,987 |
| 2024-12-24 | $86.72 | $87.75 | $86.64 | $87.75 | $87.43 | 54,720 |
| 2024-12-23 | $85.08 | $87.08 | $85.08 | $87.08 | $86.76 | 106,397 |
| 2024-12-20 | $84.68 | $86.56 | $83.73 | $85.58 | $85.26 | 151,447 |
| 2024-12-19 | $85.32 | $86.01 | $83.98 | $84.65 | $84.34 | 141,826 |
| 2024-12-18 | $87.98 | $88.34 | $84.58 | $84.81 | $84.36 | 132,819 |
| 2024-12-17 | $87.37 | $88.13 | $86.30 | $87.86 | $87.40 | 116,796 |
| 2024-12-16 | $88.74 | $89.25 | $87.65 | $87.94 | $87.48 | 191,733 |
| 2024-12-13 | $92.36 | $92.36 | $89.33 | $89.49 | $89.02 | 261,957 |
| 2024-12-12 | $92.54 | $94.18 | $91.97 | $92.17 | $91.68 | 141,417 |
| 2024-12-11 | $92.77 | $93.73 | $92.14 | $93.01 | $92.52 | 152,953 |
| 2024-12-10 | $93.21 | $93.58 | $91.92 | $92.53 | $92.04 | 218,630 |
| 2024-12-09 | $94.92 | $95.77 | $92.98 | $93.50 | $93.01 | 160,972 |
| 2024-12-06 | $96.18 | $96.18 | $92.20 | $93.95 | $93.45 | 264,495 |
| 2024-12-05 | $95.22 | $96.10 | $94.62 | $95.48 | $94.98 | 61,665 |
| 2024-12-04 | $95.38 | $95.58 | $93.74 | $94.81 | $94.31 | 60,215 |
| 2024-12-03 | $94.27 | $95.26 | $93.49 | $95.01 | $94.51 | 72,216 |
| 2024-12-02 | $98.65 | $98.65 | $94.17 | $94.24 | $93.74 | 137,326 |
| 2024-11-29 | $98.37 | $99.20 | $98.11 | $98.98 | $98.46 | 54,645 |
| 2024-11-27 | $98.12 | $99.55 | $97.18 | $98.17 | $97.65 | 131,707 |
| 2024-11-26 | $98.24 | $98.50 | $96.71 | $98.47 | $97.95 | 116,553 |
| 2024-11-25 | $94.86 | $100.33 | $94.86 | $99.44 | $98.92 | 206,259 |
| 2024-11-22 | $95.64 | $95.97 | $93.74 | $94.46 | $93.96 | 160,099 |
| 2024-11-21 | $94.22 | $96.54 | $94.22 | $95.51 | $95.01 | 170,201 |
| 2024-11-20 | $91.80 | $94.47 | $91.80 | $93.42 | $92.93 | 185,678 |
| 2024-11-19 | $92.29 | $93.31 | $91.75 | $92.46 | $91.97 | 74,862 |
| 2024-11-18 | $91.29 | $93.87 | $91.29 | $93.14 | $92.65 | 107,369 |
| 2024-11-15 | $92.40 | $93.69 | $91.11 | $91.88 | $91.88 | 109,382 |
| 2024-11-14 | $92.17 | $92.91 | $90.73 | $92.68 | $92.68 | 96,410 |
| 2024-11-13 | $92.33 | $93.52 | $91.59 | $91.63 | $91.63 | 122,474 |
| 2024-11-12 | $92.51 | $92.60 | $90.59 | $92.25 | $92.25 | 105,614 |
| 2024-11-11 | $90.07 | $92.56 | $90.07 | $92.56 | $92.56 | 145,451 |
| 2024-11-08 | $91.81 | $92.46 | $90.24 | $90.33 | $90.33 | 124,591 |
| 2024-11-07 | $92.80 | $94.37 | $92.21 | $92.44 | $92.44 | 102,054 |
| 2024-11-06 | $94.95 | $94.95 | $89.19 | $93.12 | $93.12 | 195,040 |
| 2024-11-05 | $92.35 | $93.93 | $91.97 | $93.11 | $93.11 | 112,601 |
| 2024-11-04 | $92.20 | $93.94 | $91.96 | $92.15 | $92.15 | 143,565 |
| 2024-11-01 | $91.01 | $92.15 | $90.39 | $91.97 | $91.97 | 144,061 |
| 2024-10-31 | $93.65 | $93.98 | $89.89 | $90.40 | $90.40 | 387,151 |
| 2024-10-30 | $93.70 | $95.90 | $93.64 | $93.91 | $93.91 | 125,002 |
| 2024-10-29 | $96.24 | $96.56 | $93.11 | $93.63 | $93.63 | 96,188 |
| 2024-10-28 | $97.37 | $97.73 | $95.59 | $97.17 | $97.17 | 183,575 |
| 2024-10-25 | $95.67 | $99.97 | $95.17 | $97.33 | $97.33 | 293,765 |
| 2024-10-24 | $93.71 | $96.28 | $92.69 | $95.50 | $95.50 | 226,002 |
| 2024-10-23 | $93.71 | $96.33 | $93.53 | $94.51 | $94.51 | 141,379 |
| 2024-10-22 | $94.48 | $95.09 | $93.95 | $94.10 | $94.10 | 185,535 |
| 2024-10-21 | $96.29 | $96.48 | $94.47 | $94.47 | $94.47 | 168,604 |
| 2024-10-18 | $98.19 | $98.19 | $96.29 | $96.40 | $96.40 | 253,562 |
| 2024-10-17 | $98.06 | $98.52 | $96.69 | $97.59 | $97.59 | 147,270 |
| 2024-10-16 | $100.69 | $102.14 | $97.77 | $97.82 | $97.82 | 257,236 |
| 2024-10-15 | $100.48 | $102.40 | $100.48 | $100.96 | $100.96 | 225,139 |
| 2024-10-14 | $100.92 | $101.32 | $100.48 | $101.09 | $101.09 | 52,641 |
| 2024-10-11 | $100.39 | $101.29 | $100.39 | $101.14 | $101.14 | 184,573 |
| 2024-10-10 | $100.25 | $100.54 | $98.95 | $100.33 | $100.33 | 192,173 |
| 2024-10-09 | $97.43 | $101.79 | $96.95 | $101.12 | $101.12 | 309,328 |
| 2024-10-08 | $96.60 | $97.21 | $95.15 | $97.21 | $97.21 | 171,742 |
| 2024-10-07 | $96.89 | $97.18 | $93.79 | $97.01 | $97.01 | 133,761 |
| 2024-10-04 | $99.24 | $99.24 | $96.59 | $96.59 | $96.59 | 150,227 |
| 2024-10-03 | $97.99 | $98.29 | $97.46 | $98.08 | $98.08 | 98,082 |
| 2024-10-02 | $97.57 | $98.82 | $97.31 | $98.69 | $98.69 | 103,702 |
| 2024-10-01 | $97.34 | $98.41 | $96.92 | $98.02 | $98.02 | 106,499 |
| 2024-09-30 | $96.04 | $97.60 | $95.77 | $97.36 | $97.36 | 95,178 |
| 2024-09-27 | $97.02 | $97.02 | $95.88 | $96.47 | $96.47 | 137,643 |
| 2024-09-26 | $95.98 | $96.73 | $95.28 | $96.04 | $96.04 | 96,703 |
| 2024-09-25 | $96.42 | $96.65 | $94.96 | $95.03 | $94.71 | 109,049 |
| 2024-09-24 | $94.79 | $97.41 | $94.72 | $96.50 | $96.18 | 112,194 |
| 2024-09-23 | $95.11 | $95.78 | $94.44 | $94.69 | $94.38 | 108,882 |
| 2024-09-20 | $94.13 | $95.61 | $94.10 | $95.11 | $94.79 | 176,710 |
| 2024-09-19 | $94.12 | $95.81 | $93.96 | $95.44 | $95.12 | 156,797 |
| 2024-09-18 | $92.74 | $93.62 | $91.63 | $92.51 | $92.20 | 243,985 |
| 2024-09-17 | $92.04 | $93.26 | $92.03 | $93.16 | $92.85 | 152,328 |
| 2024-09-16 | $90.45 | $91.91 | $89.81 | $91.90 | $91.59 | 94,561 |
| 2024-09-13 | $88.43 | $90.51 | $88.43 | $90.51 | $90.21 | 125,093 |
| 2024-09-12 | $87.01 | $88.78 | $86.97 | $88.26 | $88.26 | 90,726 |
| 2024-09-11 | $87.23 | $87.28 | $85.81 | $86.76 | $86.76 | 68,939 |
| 2024-09-10 | $87.41 | $87.94 | $86.08 | $87.49 | $87.49 | 94,240 |
| 2024-09-09 | $87.34 | $88.45 | $86.82 | $87.67 | $87.67 | 95,326 |
| 2024-09-06 | $87.64 | $88.27 | $86.78 | $87.32 | $87.32 | 97,668 |
| 2024-09-05 | $86.89 | $90.15 | $86.89 | $87.96 | $87.96 | 76,846 |
| 2024-09-04 | $85.73 | $87.19 | $85.73 | $86.53 | $86.53 | 96,707 |
| 2024-09-03 | $87.52 | $88.46 | $85.86 | $86.04 | $86.04 | 124,374 |
| 2024-08-30 | $89.01 | $89.80 | $87.98 | $88.52 | $88.52 | 76,677 |
| 2024-08-29 | $88.95 | $89.56 | $88.59 | $88.93 | $88.93 | 50,644 |
| 2024-08-28 | $88.13 | $89.20 | $88.13 | $88.37 | $88.37 | 69,294 |
| 2024-08-27 | $89.93 | $90.64 | $88.68 | $88.96 | $88.96 | 89,538 |
| 2024-08-26 | $90.00 | $91.43 | $89.95 | $90.31 | $90.31 | 124,805 |
| 2024-08-23 | $86.44 | $89.80 | $85.89 | $89.69 | $89.69 | 84,877 |
| 2024-08-22 | $86.19 | $86.50 | $85.24 | $85.79 | $85.79 | 72,988 |
| 2024-08-21 | $85.83 | $86.35 | $85.16 | $86.35 | $86.35 | 66,792 |
| 2024-08-20 | $85.40 | $86.12 | $84.72 | $85.65 | $85.65 | 77,861 |
| 2024-08-19 | $85.43 | $86.27 | $85.26 | $85.33 | $85.33 | 80,517 |
| 2024-08-16 | $86.17 | $86.69 | $84.77 | $85.16 | $85.16 | 144,586 |
| 2024-08-15 | $85.48 | $87.46 | $85.48 | $86.40 | $86.40 | 230,772 |
| 2024-08-14 | $86.62 | $87.05 | $84.57 | $84.74 | $84.74 | 118,843 |
| 2024-08-13 | $85.85 | $87.02 | $85.34 | $86.80 | $86.80 | 64,407 |
| 2024-08-12 | $85.12 | $86.05 | $84.85 | $85.19 | $85.19 | 220,418 |
| 2024-08-09 | $85.57 | $86.37 | $84.82 | $85.39 | $85.39 | 102,001 |
| 2024-08-08 | $84.02 | $85.57 | $84.02 | $84.97 | $84.97 | 132,351 |
| 2024-08-07 | $86.61 | $88.89 | $83.94 | $83.96 | $83.96 | 159,221 |
| 2024-08-06 | $83.33 | $86.81 | $83.01 | $85.56 | $85.56 | 214,883 |
| 2024-08-05 | $83.72 | $84.50 | $81.45 | $83.48 | $83.48 | 159,681 |
| 2024-08-02 | $85.27 | $87.37 | $84.68 | $86.52 | $86.52 | 258,376 |
| 2024-08-01 | $88.22 | $89.60 | $85.74 | $86.38 | $86.38 | 127,274 |
| 2024-07-31 | $87.92 | $89.97 | $87.68 | $88.69 | $88.69 | 211,629 |
| 2024-07-30 | $87.25 | $88.76 | $86.78 | $87.77 | $87.77 | 128,470 |
| 2024-07-29 | $87.42 | $87.42 | $85.86 | $86.68 | $86.68 | 272,374 |
| 2024-07-26 | $85.04 | $88.37 | $84.82 | $87.84 | $87.84 | 192,485 |
| 2024-07-25 | $77.78 | $85.31 | $76.99 | $84.73 | $84.73 | 281,086 |
| 2024-07-24 | $78.83 | $79.60 | $78.50 | $79.34 | $79.34 | 214,474 |
| 2024-07-23 | $79.30 | $79.56 | $77.71 | $79.01 | $79.01 | 135,557 |
| 2024-07-22 | $79.28 | $80.32 | $79.28 | $79.46 | $79.46 | 117,255 |
| 2024-07-19 | $79.15 | $79.84 | $78.42 | $79.19 | $79.19 | 135,816 |
| 2024-07-18 | $80.32 | $81.14 | $78.56 | $78.85 | $78.85 | 277,826 |
| 2024-07-17 | $78.09 | $81.14 | $78.06 | $81.08 | $81.08 | 242,200 |
| 2024-07-16 | $76.14 | $78.24 | $75.73 | $78.24 | $78.24 | 275,055 |
| 2024-07-15 | $77.17 | $78.03 | $76.03 | $76.04 | $76.04 | 192,768 |
| 2024-07-12 | $77.79 | $78.00 | $76.89 | $77.17 | $77.17 | 172,485 |
| 2024-07-11 | $75.35 | $77.93 | $75.35 | $77.71 | $77.71 | 171,763 |
| 2024-07-10 | $74.89 | $75.20 | $74.18 | $74.90 | $74.90 | 157,133 |
| 2024-07-09 | $74.70 | $75.39 | $73.91 | $74.79 | $74.79 | 141,709 |
| 2024-07-08 | $74.63 | $75.17 | $74.00 | $74.68 | $74.68 | 138,398 |
| 2024-07-05 | $75.72 | $75.88 | $74.63 | $74.77 | $74.77 | 233,579 |
| 2024-07-03 | $75.59 | $77.13 | $75.32 | $76.13 | $76.13 | 127,559 |
| 2024-07-02 | $77.06 | $77.06 | $75.06 | $75.43 | $75.43 | 240,626 |
| 2024-07-01 | $77.00 | $77.84 | $76.56 | $76.78 | $76.78 | 166,676 |
| 2024-06-28 | $77.56 | $77.77 | $76.61 | $76.87 | $76.87 | 223,746 |
| 2024-06-27 | $77.32 | $77.58 | $76.54 | $77.23 | $77.23 | 169,235 |
| 2024-06-26 | $76.77 | $77.48 | $76.60 | $77.00 | $77.00 | 335,685 |
| 2024-06-25 | $77.69 | $78.04 | $76.97 | $77.51 | $77.19 | 2,124,636 |
| 2024-06-24 | $77.73 | $78.62 | $76.72 | $77.40 | $77.08 | 175,078 |
| 2024-06-21 | $78.18 | $78.30 | $77.34 | $77.98 | $77.66 | 220,409 |
| 2024-06-20 | $77.78 | $78.40 | $77.21 | $78.31 | $77.99 | 330,671 |
| 2024-06-18 | $78.61 | $78.79 | $77.50 | $77.98 | $77.66 | 275,868 |
| 2024-06-17 | $79.30 | $79.49 | $77.76 | $78.91 | $78.58 | 143,928 |
| 2024-06-14 | $79.90 | $80.60 | $78.50 | $79.91 | $79.91 | 217,212 |
| 2024-06-13 | $79.54 | $80.09 | $78.70 | $79.90 | $79.90 | 138,197 |
| 2024-06-12 | $79.51 | $80.50 | $78.63 | $79.06 | $79.06 | 97,076 |
| 2024-06-11 | $78.42 | $78.42 | $77.64 | $78.06 | $78.06 | 106,109 |
| 2024-06-10 | $77.85 | $79.26 | $77.85 | $78.93 | $78.93 | 110,178 |
| 2024-06-07 | $78.89 | $79.17 | $77.94 | $78.02 | $78.02 | 100,517 |
| 2024-06-06 | $77.96 | $80.39 | $77.96 | $79.56 | $79.56 | 111,861 |
| 2024-06-05 | $77.20 | $78.01 | $76.98 | $77.93 | $77.93 | 102,193 |
| 2024-06-04 | $78.43 | $78.50 | $76.55 | $76.95 | $76.95 | 151,077 |
| 2024-06-03 | $80.22 | $80.41 | $78.80 | $79.00 | $79.00 | 82,162 |
| 2024-05-31 | $78.71 | $80.05 | $78.57 | $80.01 | $80.01 | 188,152 |
| 2024-05-30 | $78.73 | $79.50 | $78.23 | $78.41 | $78.41 | 155,695 |
| 2024-05-29 | $79.99 | $79.99 | $77.99 | $78.53 | $78.53 | 176,813 |
| 2024-05-28 | $81.81 | $82.75 | $80.28 | $80.29 | $80.29 | 107,469 |
| 2024-05-24 | $81.57 | $82.15 | $81.44 | $81.80 | $81.80 | 69,748 |
| 2024-05-23 | $81.96 | $82.07 | $80.45 | $81.22 | $81.22 | 86,283 |
| 2024-05-22 | $82.29 | $83.11 | $81.81 | $81.89 | $81.89 | 98,855 |
| 2024-05-21 | $80.78 | $82.88 | $80.38 | $82.80 | $82.80 | 75,949 |
| 2024-05-20 | $81.35 | $81.56 | $80.74 | $80.84 | $80.84 | 54,130 |
| 2024-05-17 | $81.74 | $81.76 | $80.55 | $81.23 | $81.23 | 145,775 |
| 2024-05-16 | $81.60 | $82.49 | $80.89 | $81.44 | $81.44 | 185,047 |
| 2024-05-15 | $79.42 | $82.60 | $79.11 | $81.79 | $81.79 | 152,021 |
| 2024-05-14 | $78.95 | $79.63 | $78.73 | $79.12 | $79.12 | 89,042 |
| 2024-05-13 | $78.52 | $78.90 | $78.28 | $78.45 | $78.45 | 90,946 |
| 2024-05-10 | $80.08 | $80.10 | $78.08 | $78.23 | $78.23 | 120,136 |
| 2024-05-09 | $79.69 | $80.07 | $78.43 | $79.64 | $79.64 | 127,399 |
| 2024-05-08 | $77.19 | $79.80 | $77.19 | $79.79 | $79.79 | 188,025 |
| 2024-05-07 | $78.06 | $78.60 | $77.13 | $77.40 | $77.40 | 137,457 |
| 2024-05-06 | $79.18 | $79.18 | $77.30 | $78.23 | $78.23 | 155,675 |
| 2024-05-03 | $79.19 | $79.46 | $78.29 | $78.34 | $78.34 | 187,454 |
| 2024-05-02 | $77.98 | $78.56 | $77.45 | $78.36 | $78.36 | 109,778 |
| 2024-05-01 | $76.73 | $78.66 | $76.18 | $77.02 | $77.02 | 167,916 |
| 2024-04-30 | $76.01 | $77.05 | $75.47 | $76.56 | $76.56 | 234,440 |
| 2024-04-29 | $79.00 | $79.36 | $76.22 | $76.77 | $76.77 | 287,201 |
| 2024-04-26 | $79.33 | $79.54 | $78.46 | $78.67 | $78.67 | 156,359 |
| 2024-04-25 | $77.70 | $79.20 | $76.15 | $78.89 | $78.89 | 277,209 |
| 2024-04-24 | $82.05 | $82.05 | $77.94 | $78.65 | $78.65 | 269,564 |
| 2024-04-23 | $78.42 | $79.55 | $78.17 | $78.61 | $78.61 | 220,996 |
| 2024-04-22 | $77.35 | $78.91 | $77.12 | $78.42 | $78.42 | 198,773 |
| 2024-04-19 | $78.08 | $79.03 | $76.76 | $77.37 | $77.37 | 249,750 |
| 2024-04-18 | $78.14 | $78.98 | $77.46 | $78.24 | $78.24 | 189,826 |
| 2024-04-17 | $78.47 | $79.14 | $77.98 | $78.00 | $78.00 | 162,345 |
| 2024-04-16 | $77.60 | $78.91 | $76.15 | $77.93 | $77.93 | 211,691 |
| 2024-04-15 | $79.08 | $79.98 | $77.57 | $78.52 | $78.52 | 175,230 |
| 2024-04-12 | $81.52 | $81.52 | $78.71 | $79.13 | $79.13 | 201,221 |
| 2024-04-11 | $81.06 | $81.95 | $79.38 | $81.70 | $81.70 | 175,528 |
| 2024-04-10 | $81.55 | $82.63 | $80.64 | $80.75 | $80.75 | 276,031 |
| 2024-04-09 | $79.61 | $84.12 | $79.61 | $83.52 | $83.52 | 155,670 |
| 2024-04-08 | $81.85 | $81.85 | $80.57 | $81.34 | $81.34 | 142,033 |
| 2024-04-05 | $81.96 | $82.61 | $80.37 | $81.40 | $81.40 | 252,992 |
| 2024-04-04 | $83.19 | $84.91 | $81.90 | $82.51 | $82.51 | 205,600 |
| 2024-04-03 | $84.81 | $85.41 | $82.65 | $82.80 | $82.80 | 363,029 |
| 2024-04-02 | $85.31 | $85.84 | $84.40 | $84.86 | $84.86 | 156,368 |
| 2024-04-01 | $86.71 | $86.71 | $84.28 | $86.27 | $86.27 | 117,781 |
| 2024-03-28 | $86.51 | $87.16 | $85.08 | $86.43 | $86.43 | 156,303 |
| 2024-03-27 | $87.61 | $88.00 | $86.32 | $86.79 | $86.79 | 134,379 |
| 2024-03-26 | $87.66 | $88.50 | $87.30 | $87.30 | $87.30 | 86,505 |
| 2024-03-25 | $87.50 | $89.57 | $87.24 | $87.68 | $87.68 | 159,019 |
| 2024-03-22 | $86.12 | $87.40 | $85.01 | $87.26 | $87.26 | 130,793 |
| 2024-03-21 | $85.66 | $86.69 | $85.40 | $86.24 | $86.24 | 107,134 |
| 2024-03-20 | $81.65 | $86.19 | $81.65 | $85.28 | $85.28 | 130,425 |
| 2024-03-19 | $79.12 | $82.05 | $78.99 | $81.87 | $81.87 | 159,269 |
| 2024-03-18 | $81.44 | $81.44 | $79.43 | $79.43 | $79.43 | 124,073 |
| 2024-03-15 | $80.83 | $81.82 | $80.27 | $81.14 | $81.14 | 141,917 |
| 2024-03-14 | $82.18 | $83.13 | $80.45 | $80.76 | $80.76 | 98,354 |
| 2024-03-13 | $81.86 | $83.57 | $81.86 | $83.16 | $82.85 | 110,194 |
| 2024-03-12 | $82.81 | $82.98 | $81.37 | $81.41 | $81.41 | 97,055 |
| 2024-03-11 | $80.53 | $83.80 | $80.53 | $83.41 | $83.41 | 127,230 |
| 2024-03-08 | $80.74 | $82.23 | $80.29 | $81.14 | $81.14 | 101,057 |
| 2024-03-07 | $81.65 | $83.00 | $80.26 | $80.37 | $80.37 | 91,109 |
| 2024-03-06 | $82.02 | $82.29 | $80.76 | $81.65 | $81.65 | 124,139 |
| 2024-03-05 | $83.00 | $84.29 | $80.63 | $80.98 | $80.98 | 127,716 |
| 2024-03-04 | $81.52 | $83.87 | $80.87 | $83.64 | $83.64 | 132,947 |
| 2024-03-01 | $80.44 | $81.81 | $79.15 | $81.63 | $81.63 | 111,263 |
| 2024-02-29 | $80.93 | $81.02 | $79.76 | $80.50 | $80.50 | 140,547 |
| 2024-02-28 | $79.36 | $81.51 | $78.30 | $80.47 | $80.47 | 185,133 |
| 2024-02-27 | $76.51 | $79.16 | $75.99 | $79.14 | $79.14 | 154,240 |
| 2024-02-26 | $76.92 | $76.92 | $74.67 | $76.02 | $76.02 | 189,002 |
| 2024-02-23 | $78.18 | $78.18 | $75.72 | $77.04 | $77.04 | 156,562 |
| 2024-02-22 | $79.18 | $79.64 | $77.59 | $78.22 | $78.22 | 170,570 |
| 2024-02-21 | $78.63 | $81.03 | $78.12 | $78.86 | $78.86 | 177,751 |
| 2024-02-20 | $78.62 | $79.10 | $76.96 | $78.61 | $78.61 | 139,224 |
| 2024-02-16 | $79.36 | $81.27 | $79.11 | $79.69 | $79.69 | 153,471 |
| 2024-02-15 | $77.50 | $81.66 | $76.38 | $80.61 | $80.61 | 216,408 |
| 2024-02-14 | $77.98 | $78.93 | $77.14 | $78.70 | $78.70 | 235,504 |
| 2024-02-13 | $76.79 | $78.32 | $76.36 | $76.83 | $76.83 | 124,831 |
| 2024-02-12 | $78.68 | $80.36 | $78.25 | $78.84 | $78.84 | 334,324 |
| 2024-02-09 | $77.30 | $78.29 | $75.99 | $78.27 | $78.27 | 196,529 |
| 2024-02-08 | $76.52 | $78.21 | $75.91 | $77.36 | $77.36 | 155,517 |
| 2024-02-07 | $77.43 | $77.43 | $76.32 | $76.78 | $76.78 | 78,174 |
| 2024-02-06 | $77.44 | $77.64 | $76.77 | $77.15 | $77.15 | 109,108 |
| 2024-02-05 | $78.08 | $78.35 | $76.82 | $77.70 | $77.70 | 91,969 |
| 2024-02-02 | $79.51 | $79.60 | $78.52 | $78.87 | $78.87 | 81,521 |
| 2024-02-01 | $79.70 | $80.99 | $79.59 | $80.76 | $80.76 | 88,645 |
| 2024-01-31 | $81.21 | $81.44 | $79.51 | $79.52 | $79.52 | 62,316 |
| 2024-01-30 | $80.67 | $82.29 | $80.67 | $81.37 | $81.37 | 61,485 |
| 2024-01-29 | $80.44 | $82.22 | $79.96 | $81.76 | $81.76 | 73,482 |
| 2024-01-26 | $81.58 | $81.58 | $80.15 | $81.03 | $81.03 | 76,613 |
| 2024-01-25 | $80.80 | $81.66 | $80.37 | $81.52 | $81.52 | 73,371 |
| 2024-01-24 | $82.15 | $82.77 | $80.07 | $80.13 | $80.13 | 72,704 |
| 2024-01-23 | $83.11 | $83.27 | $80.76 | $81.07 | $81.07 | 86,527 |
| 2024-01-22 | $83.26 | $83.31 | $82.30 | $82.98 | $82.98 | 67,367 |
| 2024-01-19 | $82.29 | $82.95 | $79.88 | $82.87 | $82.87 | 234,280 |
| 2024-01-18 | $83.26 | $83.33 | $80.65 | $81.86 | $81.86 | 65,562 |
| 2024-01-17 | $83.49 | $83.63 | $81.48 | $82.07 | $82.07 | 133,131 |
| 2024-01-16 | $86.47 | $86.75 | $84.74 | $85.10 | $85.10 | 85,432 |
| 2024-01-12 | $87.24 | $87.36 | $84.91 | $85.86 | $85.86 | 84,312 |
| 2024-01-11 | $86.46 | $86.63 | $84.98 | $86.23 | $86.23 | 87,412 |
| 2024-01-10 | $85.88 | $86.34 | $84.88 | $85.47 | $85.47 | 104,579 |
| 2024-01-09 | $85.76 | $87.63 | $85.76 | $86.34 | $86.34 | 114,430 |
| 2024-01-08 | $84.88 | $87.18 | $84.73 | $87.00 | $87.00 | 80,833 |
| 2024-01-05 | $83.59 | $85.52 | $82.83 | $85.35 | $85.35 | 79,101 |
| 2024-01-04 | $83.36 | $83.80 | $82.66 | $83.49 | $83.49 | 90,654 |
| 2024-01-03 | $83.38 | $84.24 | $82.56 | $83.54 | $83.54 | 100,543 |
| 2024-01-02 | $84.86 | $86.39 | $84.01 | $84.54 | $84.54 | 96,057 |
| 2023-12-29 | $85.29 | $86.48 | $85.29 | $85.58 | $85.58 | 77,684 |
| 2023-12-28 | $85.60 | $86.42 | $85.48 | $85.96 | $85.96 | 63,121 |
| 2023-12-27 | $87.47 | $87.99 | $86.01 | $86.24 | $85.94 | 87,674 |
| 2023-12-26 | $85.80 | $87.53 | $85.80 | $86.76 | $86.76 | 100,994 |
| 2023-12-22 | $84.93 | $85.91 | $84.16 | $85.63 | $85.63 | 88,854 |
| 2023-12-21 | $84.37 | $85.80 | $84.30 | $84.95 | $84.95 | 132,781 |
| 2023-12-20 | $85.22 | $86.37 | $83.70 | $83.80 | $83.80 | 151,133 |
| 2023-12-19 | $77.30 | $85.27 | $77.30 | $85.08 | $85.08 | 356,467 |
| 2023-12-18 | $77.79 | $77.90 | $76.61 | $76.93 | $76.93 | 131,737 |
| 2023-12-15 | $79.34 | $79.34 | $76.42 | $76.91 | $76.91 | 280,828 |
| 2023-12-14 | $79.44 | $80.48 | $78.72 | $78.98 | $78.98 | 198,556 |
| 2023-12-13 | $73.40 | $78.42 | $72.56 | $78.00 | $78.00 | 195,054 |
| 2023-12-12 | $74.32 | $74.32 | $72.79 | $73.19 | $73.19 | 93,345 |
| 2023-12-11 | $74.94 | $75.51 | $72.98 | $74.45 | $74.45 | 152,599 |
| 2023-12-08 | $76.36 | $76.64 | $74.56 | $75.31 | $75.31 | 119,229 |
| 2023-12-07 | $78.26 | $78.26 | $76.44 | $76.56 | $76.56 | 107,471 |
| 2023-12-06 | $77.98 | $78.96 | $77.54 | $77.60 | $77.60 | 93,430 |
| 2023-12-05 | $78.52 | $78.52 | $76.69 | $77.33 | $77.33 | 172,417 |
| 2023-12-04 | $74.87 | $79.74 | $74.67 | $78.89 | $78.89 | 300,514 |
| 2023-12-01 | $72.58 | $75.54 | $72.58 | $75.50 | $75.50 | 98,676 |
| 2023-11-30 | $74.56 | $74.91 | $72.35 | $72.56 | $72.56 | 188,942 |
| 2023-11-29 | $75.28 | $75.38 | $74.26 | $74.44 | $74.44 | 92,983 |
| 2023-11-28 | $77.04 | $77.04 | $74.82 | $75.06 | $75.06 | 139,503 |
| 2023-11-27 | $76.51 | $77.43 | $75.85 | $76.90 | $76.90 | 75,190 |
| 2023-11-24 | $76.76 | $77.30 | $76.23 | $77.30 | $77.30 | 48,132 |
| 2023-11-22 | $76.78 | $77.35 | $76.25 | $76.39 | $76.39 | 78,037 |
| 2023-11-21 | $77.26 | $77.58 | $76.08 | $76.36 | $76.36 | 185,860 |
| 2023-11-20 | $76.08 | $78.01 | $76.08 | $77.32 | $77.32 | 93,667 |
| 2023-11-17 | $77.03 | $78.33 | $76.38 | $76.51 | $76.51 | 108,802 |
| 2023-11-16 | $78.00 | $78.60 | $76.16 | $76.61 | $76.61 | 151,343 |
| 2023-11-15 | $76.03 | $78.85 | $76.03 | $78.45 | $78.45 | 173,200 |
| 2023-11-14 | $73.75 | $76.67 | $73.75 | $76.11 | $76.11 | 245,443 |
| 2023-11-13 | $72.79 | $73.75 | $72.33 | $72.35 | $72.35 | 137,308 |
| 2023-11-10 | $72.28 | $73.57 | $71.80 | $73.24 | $73.24 | 102,838 |
| 2023-11-09 | $73.82 | $73.82 | $72.20 | $72.41 | $72.41 | 120,763 |
| 2023-11-08 | $73.74 | $74.16 | $72.98 | $73.29 | $73.29 | 159,229 |
| 2023-11-07 | $75.01 | $75.43 | $73.62 | $73.88 | $73.88 | 239,363 |
| 2023-11-06 | $74.40 | $75.54 | $74.40 | $75.51 | $75.51 | 175,013 |
| 2023-11-03 | $73.76 | $76.35 | $73.45 | $74.40 | $74.40 | 262,280 |
| 2023-11-02 | $70.70 | $72.87 | $70.70 | $72.71 | $72.71 | 337,280 |
| 2023-11-01 | $67.10 | $70.49 | $66.94 | $70.36 | $70.36 | 208,516 |
| 2023-10-31 | $66.74 | $67.63 | $65.68 | $67.44 | $67.44 | 173,155 |
| 2023-10-30 | $66.26 | $67.86 | $66.26 | $67.13 | $67.13 | 164,411 |
| 2023-10-27 | $65.14 | $65.83 | $64.34 | $65.64 | $65.64 | 168,579 |
| 2023-10-26 | $66.77 | $67.76 | $64.11 | $65.28 | $65.28 | 267,032 |
| 2023-10-25 | $65.58 | $66.69 | $64.52 | $64.52 | $64.52 | 174,370 |
| 2023-10-24 | $66.80 | $66.80 | $65.07 | $66.15 | $66.15 | 202,458 |
| 2023-10-23 | $66.52 | $67.17 | $66.01 | $66.15 | $66.15 | 152,786 |
| 2023-10-20 | $67.59 | $68.10 | $66.44 | $66.89 | $66.89 | 149,341 |
| 2023-10-19 | $68.42 | $69.27 | $67.77 | $68.04 | $68.04 | 134,575 |
| 2023-10-18 | $68.69 | $68.80 | $67.50 | $68.28 | $68.28 | 170,414 |
| 2023-10-17 | $68.54 | $70.45 | $68.14 | $69.47 | $69.47 | 186,773 |
| 2023-10-16 | $66.65 | $68.82 | $66.65 | $68.77 | $68.77 | 175,219 |
| 2023-10-13 | $66.48 | $67.10 | $65.98 | $66.56 | $66.56 | 164,948 |
| 2023-10-12 | $68.27 | $68.27 | $65.79 | $66.61 | $66.61 | 166,376 |
| 2023-10-11 | $69.12 | $69.90 | $67.97 | $68.40 | $68.40 | 156,582 |
| 2023-10-10 | $67.78 | $68.95 | $67.48 | $68.90 | $68.90 | 330,983 |
| 2023-10-09 | $67.39 | $68.13 | $67.12 | $67.47 | $67.47 | 125,094 |
| 2023-10-06 | $68.26 | $68.79 | $66.74 | $67.57 | $67.57 | 226,500 |
| 2023-10-05 | $69.21 | $69.78 | $68.16 | $68.42 | $68.42 | 231,447 |
| 2023-10-04 | $69.52 | $69.83 | $68.41 | $69.54 | $69.54 | 187,646 |
| 2023-10-03 | $71.07 | $71.59 | $69.30 | $69.49 | $69.49 | 168,334 |
| 2023-10-02 | $72.21 | $72.51 | $70.96 | $71.82 | $71.82 | 152,927 |
| 2023-09-29 | $73.45 | $73.71 | $72.18 | $72.54 | $72.54 | 153,861 |
| 2023-09-28 | $72.63 | $73.12 | $71.74 | $73.11 | $73.11 | 134,650 |
| 2023-09-27 | $72.89 | $73.88 | $71.79 | $72.63 | $72.63 | 146,120 |
| 2023-09-26 | $70.64 | $73.04 | $70.11 | $72.28 | $72.28 | 220,968 |
| 2023-09-25 | $71.25 | $71.40 | $70.36 | $70.88 | $70.59 | 93,477 |
| 2023-09-22 | $71.11 | $71.51 | $70.45 | $71.08 | $70.79 | 109,848 |
| 2023-09-21 | $72.49 | $72.49 | $70.87 | $70.87 | $70.58 | 87,430 |
| 2023-09-20 | $73.99 | $74.56 | $72.66 | $72.90 | $72.60 | 91,514 |
| 2023-09-19 | $73.35 | $73.68 | $72.83 | $73.33 | $73.03 | 96,236 |
| 2023-09-18 | $73.75 | $73.75 | $72.25 | $73.20 | $72.90 | 86,403 |
| 2023-09-15 | $73.81 | $74.68 | $73.20 | $73.53 | $73.23 | 192,210 |
| 2023-09-14 | $72.16 | $74.15 | $71.80 | $74.06 | $73.75 | 129,961 |
| 2023-09-13 | $71.57 | $72.20 | $71.19 | $71.40 | $71.10 | 108,496 |
| 2023-09-12 | $70.81 | $72.38 | $70.81 | $71.90 | $71.60 | 177,882 |
| 2023-09-11 | $70.51 | $71.29 | $70.26 | $70.73 | $70.44 | 87,774 |
| 2023-09-08 | $70.12 | $70.73 | $70.12 | $70.25 | $70.25 | 89,821 |
| 2023-09-07 | $72.20 | $72.98 | $70.52 | $70.62 | $70.62 | 109,093 |
| 2023-09-06 | $73.56 | $73.62 | $72.05 | $72.05 | $72.05 | 127,864 |
| 2023-09-05 | $75.39 | $75.39 | $73.19 | $73.38 | $73.38 | 99,709 |
| 2023-09-01 | $76.41 | $76.41 | $74.90 | $75.31 | $75.31 | 116,470 |
| 2023-08-31 | $75.60 | $76.66 | $75.22 | $75.60 | $75.60 | 155,684 |
| 2023-08-30 | $75.91 | $76.61 | $75.73 | $75.79 | $75.79 | 87,937 |
| 2023-08-29 | $75.74 | $76.04 | $74.70 | $75.98 | $75.98 | 106,118 |
| 2023-08-28 | $75.18 | $76.96 | $75.18 | $75.34 | $75.34 | 90,120 |
| 2023-08-25 | $75.78 | $75.99 | $74.13 | $75.20 | $75.20 | 128,720 |
| 2023-08-24 | $76.16 | $76.60 | $75.36 | $75.85 | $75.85 | 65,482 |
| 2023-08-23 | $76.57 | $77.44 | $75.73 | $76.50 | $76.50 | 145,564 |
| 2023-08-22 | $77.33 | $77.33 | $75.40 | $75.89 | $75.89 | 137,847 |
| 2023-08-21 | $77.14 | $78.17 | $76.75 | $76.78 | $76.78 | 51,259 |
| 2023-08-18 | $75.55 | $77.01 | $75.55 | $76.94 | $76.94 | 136,790 |
| 2023-08-17 | $76.03 | $77.33 | $75.44 | $76.02 | $76.02 | 100,355 |
| 2023-08-16 | $75.65 | $76.85 | $75.65 | $76.29 | $76.29 | 115,328 |
| 2023-08-15 | $76.58 | $76.94 | $75.73 | $75.93 | $75.93 | 99,022 |
| 2023-08-14 | $76.87 | $77.33 | $75.82 | $77.22 | $77.22 | 135,514 |
| 2023-08-11 | $77.08 | $77.86 | $76.99 | $77.26 | $77.26 | 74,724 |
| 2023-08-10 | $78.31 | $79.89 | $77.47 | $77.49 | $77.49 | 118,088 |
| 2023-08-09 | $77.85 | $78.56 | $76.80 | $77.98 | $77.98 | 133,502 |
| 2023-08-08 | $76.92 | $78.64 | $76.61 | $78.20 | $78.20 | 98,337 |
| 2023-08-07 | $79.07 | $79.49 | $76.80 | $77.52 | $77.52 | 109,715 |
| 2023-08-04 | $79.25 | $79.44 | $77.70 | $78.83 | $78.83 | 175,994 |
| 2023-08-03 | $78.60 | $79.92 | $78.00 | $79.07 | $79.07 | 121,656 |
| 2023-08-02 | $81.96 | $82.93 | $78.06 | $79.07 | $79.07 | 306,802 |
| 2023-08-01 | $83.34 | $83.67 | $82.01 | $83.18 | $83.18 | 169,776 |
| 2023-07-31 | $85.50 | $86.10 | $83.87 | $84.29 | $84.29 | 151,838 |
| 2023-07-28 | $87.50 | $87.50 | $84.78 | $85.21 | $85.21 | 187,745 |
| 2023-07-27 | $86.09 | $88.63 | $85.16 | $86.37 | $86.37 | 214,838 |
| 2023-07-26 | $87.92 | $89.13 | $87.29 | $88.17 | $88.17 | 184,590 |
| 2023-07-25 | $87.12 | $88.35 | $86.81 | $88.09 | $88.09 | 130,688 |
| 2023-07-24 | $88.18 | $88.71 | $87.15 | $87.54 | $87.54 | 107,179 |
| 2023-07-21 | $86.54 | $87.61 | $85.49 | $86.80 | $86.80 | 103,810 |
| 2023-07-20 | $87.75 | $88.62 | $86.32 | $86.69 | $86.69 | 151,333 |
| 2023-07-19 | $89.80 | $89.80 | $87.55 | $87.89 | $87.89 | 163,299 |
| 2023-07-18 | $89.03 | $90.17 | $88.57 | $89.43 | $89.43 | 125,657 |
| 2023-07-17 | $87.20 | $89.15 | $87.20 | $88.34 | $88.34 | 91,006 |
| 2023-07-14 | $89.32 | $89.64 | $87.15 | $87.53 | $87.53 | 77,221 |
| 2023-07-13 | $89.73 | $90.06 | $88.67 | $89.56 | $89.56 | 78,737 |
| 2023-07-12 | $87.12 | $89.68 | $86.95 | $89.01 | $89.01 | 204,997 |
| 2023-07-11 | $86.19 | $86.77 | $85.62 | $86.32 | $86.32 | 102,925 |
| 2023-07-10 | $84.44 | $86.15 | $83.37 | $85.49 | $85.49 | 174,297 |
| 2023-07-07 | $81.91 | $84.72 | $81.81 | $84.40 | $84.40 | 111,634 |
| 2023-07-06 | $83.92 | $83.92 | $81.17 | $82.07 | $82.07 | 90,086 |
| 2023-07-05 | $86.01 | $86.65 | $84.39 | $84.60 | $84.60 | 122,365 |
| 2023-07-03 | $86.20 | $86.77 | $85.66 | $86.07 | $86.07 | 35,108 |
| 2023-06-30 | $85.25 | $86.26 | $84.25 | $85.98 | $85.98 | 109,080 |
| 2023-06-29 | $85.02 | $85.60 | $82.83 | $84.51 | $84.51 | 111,038 |
| 2023-06-28 | $82.69 | $85.31 | $82.03 | $84.83 | $84.83 | 142,393 |
| 2023-06-27 | $81.23 | $83.08 | $80.89 | $82.67 | $82.67 | 145,795 |
| 2023-06-26 | $81.46 | $82.45 | $81.29 | $81.55 | $81.55 | 108,686 |
| 2023-06-23 | $82.00 | $82.56 | $80.97 | $81.13 | $81.13 | 129,983 |
| 2023-06-22 | $82.80 | $82.80 | $80.85 | $82.55 | $82.55 | 103,692 |
| 2023-06-21 | $80.75 | $84.07 | $80.75 | $82.69 | $82.69 | 238,158 |
| 2023-06-20 | $79.09 | $82.31 | $79.09 | $81.43 | $81.43 | 205,889 |
| 2023-06-16 | $79.53 | $80.08 | $79.28 | $79.55 | $79.55 | 208,297 |
| 2023-06-15 | $79.12 | $79.67 | $78.34 | $79.18 | $79.18 | 150,166 |
| 2023-06-14 | $79.32 | $81.00 | $78.71 | $79.66 | $79.66 | 122,521 |
| 2023-06-13 | $77.35 | $79.82 | $77.35 | $79.15 | $79.15 | 151,519 |
| 2023-06-12 | $75.90 | $77.37 | $75.31 | $76.67 | $76.67 | 130,208 |
| 2023-06-09 | $75.81 | $77.16 | $75.19 | $75.77 | $75.77 | 107,937 |
| 2023-06-08 | $74.31 | $75.78 | $73.86 | $75.56 | $75.56 | 77,385 |
| 2023-06-07 | $74.00 | $75.54 | $73.96 | $74.55 | $74.55 | 88,703 |
| 2023-06-06 | $70.69 | $73.50 | $70.56 | $73.45 | $73.45 | 66,235 |
| 2023-06-05 | $71.22 | $72.00 | $70.67 | $70.69 | $70.69 | 84,996 |
| 2023-06-02 | $69.80 | $71.46 | $69.80 | $70.88 | $70.88 | 81,266 |
| 2023-06-01 | $67.47 | $69.44 | $67.47 | $69.16 | $69.16 | 62,397 |
| 2023-05-31 | $69.79 | $69.80 | $67.41 | $67.42 | $67.42 | 88,921 |
| 2023-05-30 | $72.32 | $72.60 | $68.99 | $69.97 | $69.97 | 127,904 |
| 2023-05-26 | $71.70 | $72.30 | $71.17 | $71.37 | $71.37 | 57,564 |
| 2023-05-25 | $71.73 | $72.60 | $71.11 | $71.42 | $71.42 | 63,328 |
| 2023-05-24 | $73.26 | $73.54 | $71.27 | $72.07 | $72.07 | 118,420 |
| 2023-05-23 | $74.77 | $75.77 | $73.81 | $73.86 | $73.86 | 87,884 |
| 2023-05-22 | $75.91 | $75.91 | $74.85 | $74.99 | $74.99 | 24,225 |
| 2023-05-19 | $76.58 | $76.58 | $75.37 | $75.51 | $75.51 | 55,878 |
| 2023-05-18 | $75.90 | $76.18 | $75.08 | $76.08 | $76.08 | 40,685 |
| 2023-05-17 | $75.68 | $77.15 | $74.93 | $75.99 | $75.99 | 96,824 |
| 2023-05-16 | $74.86 | $76.19 | $74.64 | $75.37 | $75.37 | 75,633 |
| 2023-05-15 | $74.82 | $75.96 | $74.09 | $75.65 | $75.65 | 70,347 |
| 2023-05-12 | $74.53 | $74.63 | $73.14 | $74.29 | $74.29 | 145,014 |
| 2023-05-11 | $74.83 | $75.09 | $73.51 | $74.23 | $74.23 | 187,652 |
| 2023-05-10 | $76.75 | $77.79 | $74.27 | $75.42 | $75.42 | 123,869 |
| 2023-05-09 | $76.52 | $76.78 | $75.23 | $75.79 | $75.79 | 111,092 |
| 2023-05-08 | $74.72 | $77.97 | $74.72 | $76.74 | $76.74 | 95,137 |
| 2023-05-05 | $72.65 | $75.83 | $72.65 | $75.04 | $75.04 | 112,963 |
| 2023-05-04 | $72.65 | $72.95 | $71.73 | $72.65 | $72.65 | 112,502 |
| 2023-05-03 | $70.80 | $74.01 | $70.62 | $73.02 | $73.02 | 179,643 |
| 2023-05-02 | $71.79 | $71.79 | $69.77 | $70.49 | $70.49 | 166,811 |
| 2023-05-01 | $71.90 | $72.77 | $71.36 | $72.30 | $72.30 | 86,481 |
| 2023-04-28 | $71.99 | $72.60 | $71.62 | $72.37 | $72.37 | 101,760 |
| 2023-04-27 | $71.33 | $72.03 | $70.50 | $71.96 | $71.96 | 134,600 |
| 2023-04-26 | $70.69 | $72.75 | $70.69 | $71.16 | $71.16 | 335,910 |
| 2023-04-25 | $73.83 | $74.20 | $72.14 | $72.80 | $72.80 | 295,407 |
| 2023-04-24 | $75.56 | $76.06 | $74.26 | $74.77 | $74.77 | 127,386 |
| 2023-04-21 | $76.28 | $76.55 | $75.25 | $75.70 | $75.70 | 132,188 |
| 2023-04-20 | $75.72 | $76.95 | $75.42 | $76.25 | $76.25 | 169,130 |
| 2023-04-19 | $76.43 | $76.58 | $75.43 | $76.32 | $76.32 | 81,612 |
| 2023-04-18 | $77.39 | $77.91 | $75.91 | $77.05 | $77.05 | 117,200 |
| 2023-04-17 | $76.90 | $77.82 | $76.45 | $77.47 | $77.47 | 108,808 |
| 2023-04-14 | $76.46 | $77.91 | $75.97 | $77.27 | $77.27 | 252,472 |
| 2023-04-13 | $74.79 | $76.22 | $73.06 | $76.17 | $76.17 | 130,467 |
| 2023-04-12 | $74.93 | $75.02 | $74.01 | $74.36 | $74.36 | 99,667 |
| 2023-04-11 | $72.90 | $74.81 | $72.41 | $74.41 | $74.41 | 78,797 |
| 2023-04-10 | $71.62 | $73.84 | $71.62 | $72.90 | $72.90 | 93,339 |
| 2023-04-06 | $71.48 | $72.22 | $70.36 | $71.93 | $71.93 | 83,093 |
| 2023-04-05 | $69.80 | $71.79 | $69.22 | $71.52 | $71.52 | 120,907 |
| 2023-04-04 | $72.31 | $72.31 | $69.57 | $70.42 | $70.42 | 93,190 |
| 2023-04-03 | $71.36 | $72.63 | $71.36 | $72.13 | $72.13 | 56,119 |
| 2023-03-31 | $70.11 | $71.41 | $69.95 | $71.24 | $71.24 | 80,395 |
| 2023-03-30 | $70.95 | $71.04 | $69.97 | $69.98 | $69.98 | 75,854 |
| 2023-03-29 | $70.79 | $71.25 | $69.96 | $70.25 | $70.25 | 85,135 |
| 2023-03-28 | $71.29 | $71.29 | $69.70 | $70.30 | $70.30 | 90,282 |
| 2023-03-27 | $69.31 | $71.74 | $69.31 | $71.39 | $71.39 | 123,091 |
| 2023-03-24 | $68.58 | $69.39 | $67.45 | $69.34 | $69.34 | 204,329 |
| 2023-03-23 | $71.73 | $71.81 | $68.89 | $68.92 | $68.92 | 139,556 |
| 2023-03-22 | $73.00 | $73.27 | $71.16 | $71.16 | $71.16 | 138,723 |
| 2023-03-21 | $73.03 | $73.50 | $72.01 | $72.83 | $72.83 | 206,009 |
| 2023-03-20 | $73.40 | $74.86 | $72.09 | $72.37 | $72.37 | 110,202 |
| 2023-03-17 | $72.67 | $74.30 | $72.25 | $73.32 | $73.32 | 258,912 |
| 2023-03-16 | $70.00 | $73.03 | $69.66 | $72.60 | $72.60 | 131,826 |
| 2023-03-15 | $71.00 | $71.36 | $70.06 | $70.82 | $70.53 | 106,905 |
| 2023-03-14 | $72.88 | $73.44 | $71.18 | $71.98 | $71.68 | 114,628 |
| 2023-03-13 | $72.57 | $72.90 | $71.30 | $71.98 | $71.98 | 97,288 |
| 2023-03-10 | $74.25 | $74.72 | $72.62 | $72.76 | $72.76 | 142,031 |
| 2023-03-09 | $75.24 | $78.65 | $74.41 | $74.55 | $74.55 | 117,478 |
| 2023-03-08 | $75.00 | $75.71 | $73.37 | $74.95 | $74.95 | 137,628 |
| 2023-03-07 | $77.47 | $77.47 | $74.03 | $75.02 | $75.02 | 219,199 |
| 2023-03-06 | $76.90 | $77.58 | $76.65 | $77.50 | $77.50 | 206,088 |
| 2023-03-03 | $76.00 | $78.22 | $76.00 | $77.35 | $77.35 | 118,433 |
| 2023-03-02 | $75.49 | $75.89 | $73.75 | $75.89 | $75.89 | 138,231 |
| 2023-03-01 | $75.22 | $77.10 | $74.77 | $75.64 | $75.64 | 179,822 |
| 2023-02-28 | $74.84 | $75.63 | $72.56 | $75.06 | $75.06 | 261,255 |
| 2023-02-27 | $76.23 | $76.83 | $74.49 | $74.81 | $74.81 | 156,438 |
| 2023-02-24 | $74.00 | $75.69 | $73.00 | $75.59 | $75.59 | 128,423 |
| 2023-02-23 | $76.21 | $76.21 | $74.04 | $74.95 | $74.95 | 128,750 |
| 2023-02-22 | $75.10 | $76.13 | $75.00 | $75.30 | $75.30 | 87,928 |
| 2023-02-21 | $76.69 | $76.69 | $74.63 | $75.19 | $75.19 | 213,136 |
| 2023-02-17 | $80.62 | $81.05 | $77.71 | $77.86 | $77.86 | 134,011 |
| 2023-02-16 | $81.57 | $82.44 | $80.58 | $81.42 | $81.42 | 150,694 |
| 2023-02-15 | $80.20 | $83.93 | $78.92 | $82.32 | $82.32 | 293,119 |
| 2023-02-14 | $85.00 | $86.07 | $82.63 | $82.82 | $82.82 | 231,374 |
| 2023-02-13 | $86.00 | $86.58 | $85.17 | $85.54 | $85.54 | 101,200 |
| 2023-02-10 | $85.05 | $86.14 | $84.36 | $85.25 | $85.25 | 89,620 |
| 2023-02-09 | $86.67 | $87.72 | $84.62 | $85.05 | $85.05 | 126,181 |
| 2023-02-08 | $87.31 | $87.72 | $85.64 | $85.96 | $85.96 | 124,719 |
| 2023-02-07 | $84.28 | $87.60 | $84.03 | $87.31 | $87.31 | 139,349 |
| 2023-02-06 | $86.27 | $86.53 | $84.45 | $85.06 | $85.06 | 101,762 |
| 2023-02-03 | $88.90 | $89.39 | $86.42 | $86.65 | $86.65 | 129,244 |
| 2023-02-02 | $88.77 | $91.44 | $88.32 | $89.57 | $89.57 | 190,531 |
| 2023-02-01 | $86.54 | $88.20 | $85.36 | $88.17 | $88.17 | 207,501 |
| 2023-01-31 | $86.21 | $88.31 | $86.21 | $87.12 | $87.12 | 148,263 |
| 2023-01-30 | $86.44 | $88.39 | $85.70 | $86.20 | $86.20 | 218,362 |
| 2023-01-27 | $86.15 | $87.98 | $86.15 | $86.97 | $86.97 | 177,916 |
| 2023-01-26 | $82.27 | $86.83 | $82.08 | $86.79 | $86.79 | 412,254 |
| 2023-01-25 | $77.31 | $80.74 | $77.10 | $80.00 | $80.00 | 145,298 |
| 2023-01-24 | $75.42 | $78.21 | $74.75 | $78.17 | $78.17 | 328,640 |
| 2023-01-23 | $74.81 | $76.22 | $74.36 | $74.56 | $74.56 | 129,483 |
| 2023-01-20 | $71.13 | $74.95 | $71.13 | $74.51 | $74.51 | 168,197 |
| 2023-01-19 | $72.35 | $72.44 | $70.70 | $71.89 | $71.89 | 104,922 |
| 2023-01-18 | $73.21 | $76.14 | $72.58 | $72.86 | $72.86 | 93,274 |
| 2023-01-17 | $72.50 | $73.60 | $71.89 | $73.06 | $73.06 | 123,392 |
| 2023-01-13 | $73.03 | $73.03 | $72.11 | $72.59 | $72.59 | 56,002 |
| 2023-01-12 | $74.39 | $74.39 | $72.43 | $73.63 | $73.63 | 78,077 |
| 2023-01-11 | $72.81 | $74.88 | $71.94 | $73.93 | $73.93 | 100,133 |
| 2023-01-10 | $74.21 | $74.46 | $71.80 | $72.63 | $72.63 | 122,057 |
| 2023-01-09 | $75.78 | $75.91 | $74.27 | $74.58 | $74.58 | 59,575 |
| 2023-01-06 | $75.80 | $76.53 | $75.07 | $75.37 | $75.37 | 132,852 |
| 2023-01-05 | $74.93 | $76.52 | $73.64 | $74.93 | $74.93 | 146,609 |
| 2023-01-04 | $74.44 | $75.36 | $74.03 | $75.23 | $75.23 | 54,892 |
| 2023-01-03 | $72.37 | $74.73 | $72.33 | $73.55 | $73.55 | 83,847 |
| 2022-12-30 | $73.60 | $74.09 | $71.95 | $72.29 | $72.29 | 82,610 |
| 2022-12-29 | $72.21 | $74.99 | $72.21 | $74.14 | $74.14 | 152,036 |
| 2022-12-28 | $71.77 | $73.46 | $71.33 | $72.09 | $71.80 | 107,287 |
| 2022-12-27 | $72.30 | $72.49 | $70.81 | $71.86 | $71.57 | 62,256 |
| 2022-12-23 | $69.55 | $71.11 | $69.55 | $70.86 | $70.57 | 110,838 |
| 2022-12-22 | $71.30 | $71.30 | $68.75 | $70.01 | $69.73 | 76,336 |
| 2022-12-21 | $71.07 | $73.35 | $71.07 | $71.93 | $71.64 | 68,851 |
| 2022-12-20 | $71.42 | $72.05 | $70.60 | $70.62 | $70.34 | 69,966 |
| 2022-12-19 | $71.65 | $73.03 | $70.90 | $71.84 | $71.55 | 149,475 |
| 2022-12-16 | $72.99 | $73.87 | $71.64 | $72.20 | $71.91 | 126,181 |
| 2022-12-15 | $74.55 | $75.35 | $72.38 | $73.79 | $73.49 | 121,395 |
| 2022-12-14 | $76.91 | $77.67 | $75.38 | $75.62 | $75.32 | 83,361 |
| 2022-12-13 | $77.65 | $79.25 | $76.64 | $76.75 | $76.44 | 178,300 |
| 2022-12-12 | $76.03 | $77.00 | $74.82 | $76.36 | $76.05 | 81,723 |
| 2022-12-09 | $77.02 | $77.86 | $75.56 | $76.08 | $75.77 | 90,828 |
| 2022-12-08 | $75.70 | $78.29 | $75.43 | $77.02 | $76.71 | 250,917 |
| 2022-12-07 | $74.33 | $77.17 | $74.33 | $75.44 | $75.14 | 129,305 |
| 2022-12-06 | $75.93 | $76.88 | $74.34 | $74.97 | $74.67 | 94,116 |
| 2022-12-05 | $77.33 | $77.53 | $75.43 | $75.77 | $75.46 | 105,417 |
| 2022-12-02 | $78.00 | $79.17 | $77.81 | $77.94 | $77.63 | 91,709 |
| 2022-12-01 | $78.86 | $80.48 | $78.86 | $79.15 | $78.83 | 108,502 |
| 2022-11-30 | $79.66 | $79.66 | $77.41 | $78.37 | $78.05 | 163,966 |
| 2022-11-29 | $79.78 | $80.85 | $79.23 | $79.72 | $79.40 | 75,259 |
| 2022-11-28 | $82.00 | $82.00 | $79.37 | $79.78 | $79.46 | 91,491 |
| 2022-11-25 | $81.51 | $83.14 | $81.51 | $82.66 | $82.33 | 59,457 |
| 2022-11-23 | $83.57 | $84.10 | $81.43 | $81.59 | $81.26 | 78,475 |
| 2022-11-22 | $84.12 | $85.51 | $83.67 | $84.69 | $84.35 | 98,618 |
| 2022-11-21 | $80.19 | $84.00 | $79.77 | $83.85 | $83.51 | 117,136 |
| 2022-11-18 | $82.10 | $83.32 | $81.01 | $81.51 | $81.18 | 82,204 |
| 2022-11-17 | $83.17 | $83.30 | $81.01 | $82.02 | $81.69 | 115,017 |
| 2022-11-16 | $85.73 | $85.79 | $83.62 | $84.31 | $83.97 | 75,968 |
| 2022-11-15 | $83.99 | $86.91 | $83.58 | $86.04 | $85.69 | 141,029 |
| 2022-11-14 | $82.69 | $82.99 | $81.17 | $81.89 | $81.56 | 81,465 |
| 2022-11-11 | $83.85 | $84.27 | $82.54 | $82.81 | $82.48 | 130,465 |
| 2022-11-10 | $80.65 | $83.80 | $80.65 | $83.06 | $82.73 | 95,829 |
| 2022-11-09 | $78.40 | $80.02 | $77.79 | $78.16 | $77.85 | 95,666 |
| 2022-11-08 | $80.98 | $80.98 | $78.00 | $79.19 | $78.87 | 161,974 |
| 2022-11-07 | $78.77 | $80.66 | $77.86 | $80.65 | $80.32 | 113,816 |
| 2022-11-04 | $77.93 | $79.26 | $77.14 | $78.10 | $77.79 | 105,851 |
| 2022-11-03 | $71.67 | $76.77 | $71.60 | $76.16 | $75.85 | 203,184 |
| 2022-11-02 | $76.25 | $76.27 | $72.62 | $72.70 | $72.41 | 95,513 |
| 2022-11-01 | $76.28 | $77.00 | $75.84 | $76.27 | $75.96 | 93,404 |
| 2022-10-31 | $76.07 | $76.23 | $74.92 | $75.03 | $74.73 | 110,378 |
| 2022-10-28 | $74.14 | $77.49 | $74.14 | $77.39 | $77.08 | 111,726 |
| 2022-10-27 | $76.71 | $77.88 | $74.52 | $74.66 | $74.36 | 147,063 |
| 2022-10-26 | $73.64 | $75.84 | $72.69 | $75.25 | $74.95 | 232,161 |
| 2022-10-25 | $73.67 | $75.02 | $73.17 | $73.89 | $73.59 | 148,974 |
| 2022-10-24 | $71.94 | $74.14 | $71.52 | $74.02 | $73.72 | 124,437 |
| 2022-10-21 | $70.13 | $72.83 | $70.13 | $72.77 | $72.48 | 172,525 |
| 2022-10-20 | $71.70 | $72.77 | $70.54 | $70.66 | $70.38 | 95,917 |
| 2022-10-19 | $73.77 | $73.77 | $71.55 | $71.74 | $71.45 | 122,321 |
| 2022-10-18 | $75.91 | $75.99 | $74.07 | $74.22 | $73.92 | 110,223 |
| 2022-10-17 | $76.33 | $76.40 | $74.58 | $74.77 | $74.47 | 125,994 |
| 2022-10-14 | $74.23 | $74.62 | $72.48 | $74.34 | $74.04 | 119,995 |
| 2022-10-13 | $72.06 | $75.46 | $71.68 | $74.14 | $73.84 | 121,623 |
| 2022-10-12 | $74.67 | $74.67 | $73.67 | $73.85 | $73.55 | 78,351 |
| 2022-10-11 | $73.22 | $75.46 | $72.64 | $74.60 | $74.30 | 194,559 |
| 2022-10-10 | $72.69 | $74.64 | $72.69 | $73.22 | $72.92 | 203,120 |
| 2022-10-07 | $71.06 | $71.98 | $69.51 | $71.87 | $71.58 | 178,538 |
| 2022-10-06 | $74.02 | $74.02 | $71.07 | $71.24 | $70.95 | 152,205 |
| 2022-10-05 | $74.69 | $75.54 | $74.14 | $74.55 | $74.25 | 242,909 |
| 2022-10-04 | $76.51 | $77.76 | $75.69 | $76.45 | $76.14 | 200,058 |
| 2022-10-03 | $73.75 | $76.21 | $73.75 | $75.31 | $75.01 | 267,867 |
| 2022-09-30 | $73.20 | $74.86 | $72.15 | $72.49 | $72.49 | 229,524 |
| 2022-09-29 | $71.90 | $71.90 | $69.98 | $71.75 | $71.75 | 226,806 |
| 2022-09-28 | $70.63 | $73.01 | $69.60 | $72.88 | $72.88 | 294,412 |
| 2022-09-27 | $71.15 | $71.57 | $69.75 | $70.04 | $70.04 | 215,755 |
| 2022-09-26 | $70.50 | $72.12 | $69.97 | $70.34 | $70.34 | 228,238 |
| 2022-09-23 | $74.06 | $74.60 | $70.41 | $71.15 | $71.15 | 220,456 |
| 2022-09-22 | $75.00 | $76.09 | $74.72 | $74.94 | $74.94 | 135,945 |
| 2022-09-21 | $76.96 | $77.71 | $75.15 | $75.19 | $75.19 | 1,739,152 |
| 2022-09-20 | $81.59 | $81.59 | $77.16 | $77.24 | $76.93 | 229,866 |
| 2022-09-19 | $79.77 | $83.17 | $79.51 | $82.97 | $82.64 | 113,529 |
| 2022-09-16 | $80.72 | $80.89 | $79.46 | $80.42 | $80.10 | 190,047 |
| 2022-09-15 | $84.52 | $85.84 | $81.51 | $81.76 | $81.44 | 233,258 |
| 2022-09-14 | $83.83 | $85.82 | $83.38 | $85.34 | $85.34 | 144,924 |
| 2022-09-13 | $85.32 | $86.44 | $83.74 | $83.93 | $83.93 | 204,627 |
| 2022-09-12 | $85.40 | $88.42 | $85.40 | $87.79 | $87.79 | 132,778 |
| 2022-09-09 | $83.77 | $85.76 | $83.42 | $85.40 | $85.40 | 96,844 |
| 2022-09-08 | $81.59 | $83.23 | $80.68 | $83.07 | $83.07 | 145,698 |
| 2022-09-07 | $82.05 | $83.21 | $81.06 | $82.39 | $82.39 | 142,633 |
| 2022-09-06 | $84.00 | $84.75 | $82.40 | $82.63 | $82.63 | 115,233 |
| 2022-09-02 | $86.77 | $87.25 | $84.72 | $84.84 | $84.84 | 104,062 |
| 2022-09-01 | $88.51 | $88.59 | $85.02 | $85.86 | $85.86 | 218,666 |
| 2022-08-31 | $92.21 | $92.33 | $89.55 | $89.70 | $89.70 | 501,377 |
| 2022-08-30 | $95.00 | $96.39 | $92.14 | $92.72 | $92.72 | 88,638 |
| 2022-08-29 | $93.00 | $96.34 | $93.00 | $94.92 | $94.92 | 97,876 |
| 2022-08-26 | $96.67 | $96.67 | $92.98 | $94.20 | $94.20 | 133,956 |
| 2022-08-25 | $91.99 | $97.12 | $91.26 | $97.03 | $97.03 | 194,292 |
| 2022-08-24 | $91.98 | $92.86 | $90.83 | $91.08 | $91.08 | 97,294 |
| 2022-08-23 | $90.34 | $92.82 | $90.34 | $91.76 | $91.76 | 110,908 |
| 2022-08-22 | $91.57 | $92.81 | $90.68 | $90.81 | $90.81 | 117,689 |
| 2022-08-19 | $93.55 | $93.56 | $91.98 | $92.91 | $92.91 | 106,849 |
| 2022-08-18 | $93.76 | $95.00 | $92.89 | $94.22 | $94.22 | 87,556 |
| 2022-08-17 | $93.00 | $93.75 | $92.23 | $92.91 | $92.91 | 95,293 |
| 2022-08-16 | $92.69 | $94.57 | $92.50 | $94.26 | $94.26 | 101,492 |
| 2022-08-15 | $94.08 | $94.48 | $92.08 | $93.34 | $93.34 | 102,177 |
| 2022-08-12 | $95.44 | $95.91 | $94.95 | $95.35 | $95.35 | 125,148 |
| 2022-08-11 | $93.32 | $95.48 | $92.43 | $95.10 | $95.10 | 193,155 |
| 2022-08-10 | $90.50 | $92.90 | $90.50 | $92.09 | $92.09 | 167,643 |
| 2022-08-09 | $90.79 | $90.93 | $88.84 | $89.52 | $89.52 | 165,912 |
| 2022-08-08 | $90.09 | $92.97 | $90.09 | $91.25 | $91.25 | 238,546 |
| 2022-08-05 | $88.64 | $89.61 | $87.13 | $89.53 | $89.53 | 142,507 |
| 2022-08-04 | $89.41 | $90.41 | $88.76 | $89.38 | $89.38 | 169,770 |
| 2022-08-03 | $91.00 | $92.06 | $90.18 | $90.41 | $90.41 | 146,262 |
| 2022-08-02 | $93.13 | $93.22 | $90.27 | $90.64 | $90.64 | 210,664 |
| 2022-08-01 | $93.63 | $95.49 | $93.47 | $93.62 | $93.62 | 129,466 |
| 2022-07-29 | $94.04 | $94.84 | $91.73 | $93.64 | $93.64 | 165,226 |
| 2022-07-28 | $97.35 | $97.87 | $92.93 | $93.67 | $93.67 | 318,792 |
| 2022-07-27 | $96.74 | $96.74 | $92.79 | $94.35 | $94.35 | 335,067 |
| 2022-07-26 | $99.68 | $99.68 | $95.49 | $95.56 | $95.56 | 349,919 |
| 2022-07-25 | $98.76 | $100.03 | $96.76 | $100.03 | $100.03 | 417,141 |
| 2022-07-22 | $97.77 | $98.95 | $96.21 | $97.88 | $97.88 | 434,291 |
| 2022-07-21 | $100.92 | $101.46 | $96.85 | $97.87 | $97.87 | 514,565 |
| 2022-07-20 | $95.16 | $102.96 | $94.10 | $101.99 | $101.99 | 1,011,087 |
| 2022-07-19 | $102.30 | $102.66 | $91.50 | $96.20 | $96.20 | 3,990,435 |
| 2022-07-18 | $83.16 | $84.94 | $82.91 | $83.24 | $83.24 | 145,053 |
| 2022-07-15 | $82.90 | $83.99 | $81.63 | $82.21 | $82.21 | 264,844 |
| 2022-07-14 | $81.02 | $82.19 | $79.68 | $81.73 | $81.73 | 279,233 |
| 2022-07-13 | $80.71 | $83.37 | $79.06 | $83.09 | $83.09 | 430,148 |
| 2022-07-12 | $81.07 | $83.76 | $80.66 | $82.05 | $82.05 | 366,527 |
| 2022-07-11 | $80.07 | $81.81 | $79.43 | $81.08 | $81.08 | 224,945 |
| 2022-07-08 | $81.97 | $82.74 | $80.49 | $80.88 | $80.88 | 351,458 |
| 2022-07-07 | $79.68 | $82.40 | $79.68 | $81.82 | $81.82 | 350,186 |
| 2022-07-06 | $75.96 | $79.30 | $75.96 | $78.81 | $78.81 | 413,590 |
| 2022-07-05 | $77.57 | $77.80 | $74.31 | $75.46 | $75.46 | 515,534 |
| 2022-07-01 | $76.74 | $81.27 | $76.74 | $81.07 | $81.07 | 280,486 |
| 2022-06-30 | $73.91 | $77.37 | $73.76 | $76.73 | $76.73 | 459,457 |
| 2022-06-29 | $75.30 | $75.56 | $73.87 | $75.25 | $75.25 | 327,234 |
| 2022-06-28 | $77.26 | $77.85 | $74.90 | $75.10 | $75.10 | 537,482 |
| 2022-06-27 | $75.86 | $78.02 | $75.31 | $76.73 | $76.73 | 297,804 |
| 2022-06-24 | $72.60 | $75.88 | $71.78 | $75.72 | $75.72 | 554,379 |
| 2022-06-23 | $74.99 | $75.33 | $71.35 | $72.12 | $72.12 | 928,620 |
| 2022-06-22 | $77.10 | $77.70 | $75.20 | $76.39 | $76.39 | 450,511 |
| 2022-06-21 | $79.50 | $80.12 | $77.91 | $78.53 | $78.53 | 352,514 |
| 2022-06-17 | $79.01 | $79.42 | $77.12 | $78.06 | $77.76 | 647,851 |
| 2022-06-16 | $81.18 | $82.33 | $78.45 | $78.72 | $78.42 | 443,270 |
| 2022-06-15 | $82.00 | $84.10 | $81.27 | $83.59 | $83.27 | 496,659 |
| 2022-06-14 | $81.50 | $84.47 | $80.89 | $81.59 | $81.28 | 458,813 |
| 2022-06-13 | $85.10 | $85.31 | $81.06 | $81.25 | $80.94 | 492,386 |
| 2022-06-10 | $86.71 | $88.41 | $86.24 | $87.56 | $87.23 | 441,300 |
| 2022-06-09 | $90.96 | $91.19 | $88.39 | $88.61 | $88.27 | 450,200 |
| 2022-06-08 | $91.84 | $92.24 | $90.39 | $91.41 | $91.06 | 665,311 |
| 2022-06-07 | $93.60 | $93.60 | $91.19 | $92.07 | $91.72 | 377,844 |
| 2022-06-06 | $94.26 | $94.78 | $91.63 | $93.81 | $93.45 | 415,843 |
| 2022-06-03 | $92.00 | $95.77 | $92.00 | $94.26 | $93.90 | 1,016,237 |
| 2022-06-02 | $88.16 | $90.12 | $86.89 | $89.45 | $89.11 | 592,831 |
| 2022-06-01 | $92.58 | $93.75 | $88.16 | $88.16 | $87.82 | 713,395 |
| 2022-05-31 | $90.44 | $92.98 | $90.44 | $92.38 | $92.03 | 528,598 |
| 2022-05-27 | $91.94 | $92.76 | $90.42 | $91.01 | $90.66 | 463,213 |
| 2022-05-26 | $89.04 | $91.79 | $89.01 | $91.12 | $90.77 | 313,618 |
| 2022-05-25 | $85.10 | $89.03 | $85.10 | $88.66 | $88.32 | 368,447 |
| 2022-05-24 | $87.01 | $87.44 | $83.00 | $85.60 | $85.27 | 583,016 |
| 2022-05-23 | $88.09 | $88.81 | $86.30 | $87.69 | $87.36 | 288,158 |
| 2022-05-20 | $88.58 | $88.58 | $85.10 | $87.14 | $86.81 | 428,625 |
| 2022-05-19 | $87.35 | $89.18 | $87.24 | $87.48 | $87.15 | 259,976 |
| 2022-05-18 | $89.81 | $91.10 | $86.67 | $87.35 | $87.02 | 271,512 |
| 2022-05-17 | $88.84 | $91.27 | $88.11 | $90.78 | $90.43 | 414,099 |
| 2022-05-16 | $86.32 | $88.40 | $84.72 | $87.78 | $87.45 | 428,263 |
| 2022-05-13 | $85.31 | $86.72 | $84.39 | $86.00 | $85.67 | 351,756 |
| 2022-05-12 | $84.22 | $85.81 | $83.38 | $85.11 | $84.79 | 468,204 |
| 2022-05-11 | $87.09 | $87.95 | $84.98 | $85.36 | $85.04 | 267,712 |
| 2022-05-10 | $90.52 | $90.69 | $86.52 | $87.50 | $87.17 | 281,381 |
| 2022-05-09 | $89.07 | $90.84 | $87.99 | $90.17 | $89.83 | 439,888 |
| 2022-05-06 | $92.11 | $92.30 | $89.68 | $90.97 | $90.62 | 283,339 |
| 2022-05-05 | $91.78 | $93.61 | $90.69 | $92.50 | $92.15 | 270,928 |
| 2022-05-04 | $91.65 | $93.79 | $90.75 | $93.56 | $93.20 | 324,165 |
| 2022-05-03 | $89.38 | $91.68 | $89.00 | $91.26 | $90.91 | 374,685 |
| 2022-05-02 | $88.00 | $89.63 | $87.18 | $88.92 | $88.58 | 283,069 |
| 2022-04-29 | $90.13 | $90.55 | $87.65 | $87.82 | $87.49 | 310,931 |
| 2022-04-28 | $87.45 | $89.57 | $86.22 | $89.54 | $89.20 | 343,645 |
| 2022-04-27 | $85.76 | $87.24 | $85.02 | $86.89 | $86.56 | 312,225 |
| 2022-04-26 | $86.67 | $87.42 | $84.98 | $85.97 | $85.64 | 401,115 |
| 2022-04-25 | $86.25 | $87.48 | $84.66 | $87.00 | $86.67 | 421,046 |
| 2022-04-22 | $87.85 | $88.34 | $86.71 | $87.31 | $86.98 | 360,220 |
| 2022-04-21 | $90.16 | $91.57 | $87.23 | $87.64 | $87.31 | 686,970 |
| 2022-04-20 | $85.98 | $90.26 | $85.27 | $88.79 | $88.45 | 877,105 |
| 2022-04-19 | $78.41 | $80.86 | $78.16 | $80.22 | $79.91 | 223,127 |
| 2022-04-18 | $77.23 | $79.08 | $77.03 | $78.26 | $77.96 | 164,145 |
| 2022-04-14 | $78.78 | $79.00 | $76.79 | $77.44 | $77.15 | 218,614 |
| 2022-04-13 | $76.48 | $78.49 | $76.44 | $78.29 | $77.99 | 190,448 |
| 2022-04-12 | $76.26 | $77.44 | $75.59 | $75.81 | $75.52 | 338,244 |
| 2022-04-11 | $73.46 | $76.04 | $73.20 | $74.17 | $73.89 | 303,491 |
| 2022-04-08 | $73.30 | $75.63 | $73.10 | $74.04 | $73.76 | 298,934 |
| 2022-04-07 | $73.50 | $73.80 | $71.42 | $72.93 | $72.65 | 414,493 |
| 2022-04-06 | $76.02 | $76.12 | $72.19 | $73.00 | $72.72 | 416,925 |
| 2022-04-05 | $78.95 | $79.92 | $76.61 | $76.92 | $76.63 | 262,501 |
| 2022-04-04 | $79.43 | $79.75 | $77.33 | $78.96 | $78.66 | 290,499 |
| 2022-04-01 | $82.37 | $82.41 | $77.42 | $79.44 | $79.14 | 582,521 |
| 2022-03-31 | $86.21 | $86.41 | $82.32 | $82.43 | $82.12 | 335,082 |
| 2022-03-30 | $87.40 | $88.45 | $86.24 | $86.73 | $86.40 | 304,813 |
| 2022-03-29 | $85.60 | $88.76 | $84.77 | $87.03 | $86.70 | 220,797 |
| 2022-03-28 | $86.20 | $86.38 | $83.97 | $84.94 | $84.62 | 541,117 |
| 2022-03-25 | $87.73 | $87.94 | $85.87 | $86.56 | $86.23 | 280,902 |
| 2022-03-24 | $91.05 | $91.05 | $86.80 | $87.44 | $87.11 | 348,091 |
| 2022-03-23 | $90.19 | $91.02 | $89.62 | $90.65 | $90.31 | 216,931 |
| 2022-03-22 | $92.93 | $93.02 | $89.27 | $90.70 | $90.35 | 543,190 |
| 2022-03-21 | $98.92 | $99.00 | $91.13 | $91.90 | $91.55 | 327,630 |
| 2022-03-18 | $96.49 | $99.08 | $95.33 | $98.92 | $98.54 | 251,706 |
| 2022-03-17 | $94.66 | $97.42 | $94.66 | $97.31 | $96.94 | 272,422 |
| 2022-03-16 | $95.62 | $98.00 | $92.57 | $94.84 | $93.93 | 364,890 |
| 2022-03-15 | $89.13 | $94.28 | $89.13 | $94.09 | $93.19 | 297,189 |
| 2022-03-14 | $94.34 | $94.34 | $88.89 | $89.68 | $88.82 | 333,549 |
| 2022-03-11 | $95.90 | $95.90 | $93.52 | $93.61 | $92.72 | 214,787 |
| 2022-03-10 | $91.50 | $95.14 | $90.70 | $95.03 | $94.12 | 316,903 |
| 2022-03-09 | $88.50 | $91.31 | $87.20 | $91.29 | $90.42 | 561,528 |
| 2022-03-08 | $92.51 | $92.69 | $86.89 | $86.89 | $86.06 | 494,996 |
| 2022-03-07 | $96.85 | $97.72 | $91.70 | $92.29 | $91.41 | 412,860 |
| 2022-03-04 | $99.23 | $99.23 | $96.10 | $97.26 | $96.33 | 308,002 |
| 2022-03-03 | $100.27 | $100.97 | $98.15 | $99.83 | $98.88 | 249,308 |
| 2022-03-02 | $100.36 | $101.50 | $98.82 | $99.96 | $99.00 | 257,513 |
| 2022-03-01 | $100.23 | $102.61 | $99.19 | $99.60 | $98.65 | 403,113 |
| 2022-02-28 | $96.70 | $100.01 | $96.31 | $99.73 | $98.78 | 290,801 |
| 2022-02-25 | $94.42 | $97.67 | $94.11 | $97.66 | $96.73 | 247,894 |
| 2022-02-24 | $89.56 | $94.42 | $89.13 | $94.19 | $93.29 | 532,767 |
| 2022-02-23 | $97.32 | $97.56 | $91.74 | $91.82 | $90.94 | 501,896 |
| 2022-02-22 | $96.03 | $99.95 | $96.03 | $96.66 | $95.74 | 267,253 |
| 2022-02-18 | $97.46 | $98.90 | $96.29 | $96.53 | $95.61 | 296,028 |
| 2022-02-17 | $98.39 | $98.39 | $96.60 | $97.32 | $96.39 | 234,637 |
| 2022-02-16 | $97.00 | $99.80 | $94.86 | $98.80 | $97.86 | 356,546 |
| 2022-02-15 | $98.88 | $99.03 | $96.28 | $97.04 | $96.11 | 363,394 |
| 2022-02-14 | $99.51 | $99.74 | $97.80 | $97.88 | $96.94 | 185,779 |
| 2022-02-11 | $98.27 | $101.70 | $98.27 | $99.51 | $98.56 | 459,881 |
| 2022-02-10 | $97.31 | $100.20 | $97.31 | $97.94 | $97.00 | 209,034 |
| 2022-02-09 | $98.37 | $99.23 | $97.68 | $98.28 | $97.34 | 168,986 |
| 2022-02-08 | $95.94 | $98.22 | $94.74 | $97.63 | $96.70 | 303,159 |
| 2022-02-07 | $95.62 | $96.01 | $92.88 | $95.22 | $94.31 | 225,189 |
| 2022-02-04 | $97.97 | $98.00 | $95.67 | $95.91 | $94.99 | 179,263 |
| 2022-02-03 | $95.80 | $99.79 | $95.80 | $97.97 | $97.03 | 256,719 |
| 2022-02-02 | $95.66 | $98.25 | $95.01 | $97.07 | $96.14 | 360,533 |
| 2022-02-01 | $92.65 | $95.29 | $92.65 | $94.95 | $94.04 | 181,365 |
| 2022-01-31 | $92.49 | $93.54 | $90.67 | $92.44 | $91.56 | 271,190 |
| 2022-01-28 | $90.67 | $92.76 | $89.08 | $92.51 | $91.63 | 256,258 |
| 2022-01-27 | $91.36 | $93.07 | $90.28 | $90.79 | $89.92 | 242,006 |
| 2022-01-26 | $92.96 | $92.96 | $89.85 | $90.49 | $89.62 | 440,486 |
| 2022-01-25 | $87.74 | $91.52 | $86.50 | $90.61 | $89.74 | 238,736 |
| 2022-01-24 | $86.55 | $88.93 | $85.74 | $88.79 | $87.94 | 363,583 |
| 2022-01-21 | $91.94 | $92.31 | $88.02 | $88.65 | $87.80 | 455,586 |
| 2022-01-20 | $96.49 | $96.68 | $92.87 | $93.03 | $92.14 | 297,464 |
| 2022-01-19 | $97.02 | $98.59 | $96.06 | $96.26 | $95.34 | 211,722 |
| 2022-01-18 | $97.64 | $98.32 | $95.19 | $96.82 | $95.89 | 249,085 |
| 2022-01-14 | $98.88 | $99.00 | $96.39 | $97.27 | $96.34 | 319,470 |
| 2022-01-13 | $99.52 | $101.83 | $98.55 | $99.15 | $98.20 | 291,558 |
| 2022-01-12 | $95.52 | $99.25 | $95.51 | $99.13 | $98.18 | 245,517 |
| 2022-01-11 | $93.09 | $94.80 | $91.93 | $94.44 | $93.54 | 309,391 |
| 2022-01-10 | $92.34 | $92.81 | $90.14 | $92.27 | $91.39 | 334,916 |
| 2022-01-07 | $92.18 | $94.37 | $91.19 | $91.83 | $90.95 | 206,464 |
| 2022-01-06 | $90.89 | $92.17 | $89.97 | $92.05 | $91.17 | 185,463 |
| 2022-01-05 | $92.79 | $93.31 | $90.46 | $90.73 | $89.86 | 270,609 |
| 2022-01-04 | $95.39 | $95.98 | $92.31 | $92.81 | $91.92 | 161,996 |
| 2022-01-03 | $96.00 | $97.27 | $94.09 | $94.31 | $93.41 | 208,417 |
| 2021-12-31 | $94.87 | $95.86 | $94.36 | $95.36 | $94.45 | 114,979 |
| 2021-12-30 | $95.97 | $97.59 | $94.63 | $95.48 | $94.57 | 286,786 |
| 2021-12-29 | $94.45 | $95.48 | $92.91 | $95.24 | $94.33 | 227,304 |
| 2021-12-28 | $96.88 | $96.89 | $94.54 | $94.63 | $93.73 | 160,027 |
| 2021-12-27 | $90.60 | $96.96 | $90.23 | $96.83 | $95.90 | 337,722 |
| 2021-12-23 | $89.36 | $91.05 | $88.64 | $90.70 | $89.83 | 229,354 |
| 2021-12-22 | $87.67 | $88.84 | $87.35 | $88.72 | $87.68 | 98,277 |
| 2021-12-21 | $87.41 | $87.79 | $85.60 | $87.02 | $86.00 | 249,993 |
| 2021-12-20 | $85.94 | $86.96 | $84.69 | $86.50 | $85.48 | 478,244 |
| 2021-12-17 | $88.19 | $89.46 | $86.88 | $87.30 | $86.28 | 328,750 |
| 2021-12-16 | $88.90 | $89.96 | $88.09 | $88.52 | $87.48 | 209,649 |
| 2021-12-15 | $86.38 | $87.62 | $84.11 | $87.62 | $86.59 | 188,780 |
| 2021-12-14 | $87.38 | $88.67 | $86.26 | $86.37 | $85.36 | 176,049 |
| 2021-12-13 | $89.09 | $89.17 | $86.35 | $87.67 | $86.64 | 173,387 |
| 2021-12-10 | $89.07 | $89.58 | $87.41 | $88.51 | $87.47 | 184,676 |
| 2021-12-09 | $87.66 | $88.98 | $87.12 | $88.68 | $87.64 | 163,174 |
| 2021-12-08 | $89.17 | $89.99 | $88.30 | $88.35 | $87.31 | 140,379 |
| 2021-12-07 | $86.90 | $89.67 | $86.82 | $88.65 | $87.61 | 184,757 |
| 2021-12-06 | $85.94 | $86.09 | $84.53 | $85.86 | $84.85 | 193,848 |
| 2021-12-03 | $85.80 | $87.33 | $84.17 | $85.28 | $84.28 | 245,498 |
| 2021-12-02 | $83.17 | $85.35 | $82.82 | $85.10 | $84.10 | 269,875 |
| 2021-12-01 | $83.47 | $85.64 | $82.57 | $82.81 | $81.84 | 333,179 |
| 2021-11-30 | $82.72 | $83.40 | $79.92 | $81.95 | $80.99 | 433,778 |
| 2021-11-29 | $84.08 | $84.49 | $83.05 | $83.58 | $82.60 | 218,882 |
| 2021-11-26 | $84.67 | $85.31 | $83.52 | $83.74 | $82.76 | 153,885 |
| 2021-11-24 | $86.23 | $87.26 | $85.93 | $86.93 | $85.91 | 111,629 |
| 2021-11-23 | $87.45 | $87.45 | $85.59 | $86.58 | $85.56 | 107,677 |
| 2021-11-22 | $86.81 | $88.66 | $86.60 | $87.41 | $86.38 | 201,765 |
| 2021-11-19 | $87.53 | $87.96 | $86.39 | $86.66 | $85.64 | 333,851 |
| 2021-11-18 | $85.69 | $87.53 | $85.50 | $87.30 | $86.28 | 247,372 |
| 2021-11-17 | $84.72 | $86.01 | $83.60 | $85.70 | $84.69 | 193,330 |
| 2021-11-16 | $83.62 | $85.33 | $83.60 | $84.62 | $83.63 | 198,302 |
| 2021-11-15 | $83.32 | $84.09 | $82.62 | $83.85 | $82.87 | 113,143 |
| 2021-11-12 | $83.11 | $83.71 | $82.62 | $83.32 | $82.34 | 128,754 |
| 2021-11-11 | $82.67 | $83.72 | $82.49 | $83.02 | $82.05 | 169,939 |
| 2021-11-10 | $83.37 | $84.41 | $82.24 | $82.48 | $81.51 | 200,312 |
| 2021-11-09 | $83.48 | $83.90 | $82.89 | $83.28 | $82.30 | 237,345 |
| 2021-11-08 | $84.29 | $84.42 | $83.14 | $83.59 | $82.61 | 143,021 |
| 2021-11-05 | $83.44 | $83.84 | $82.69 | $83.64 | $82.66 | 164,618 |
| 2021-11-04 | $83.42 | $84.80 | $82.89 | $83.35 | $82.37 | 226,954 |
| 2021-11-03 | $80.00 | $83.32 | $80.00 | $83.27 | $82.29 | 338,994 |
| 2021-11-02 | $79.93 | $80.25 | $78.49 | $80.25 | $79.31 | 322,002 |
| 2021-11-01 | $80.32 | $81.05 | $79.36 | $80.12 | $79.18 | 234,962 |
| 2021-10-29 | $82.99 | $82.99 | $78.78 | $80.04 | $79.10 | 424,811 |
| 2021-10-28 | $81.42 | $82.98 | $79.35 | $82.72 | $81.75 | 291,087 |
| 2021-10-27 | $82.67 | $82.67 | $80.43 | $81.21 | $80.26 | 288,364 |
| 2021-10-26 | $85.37 | $85.37 | $81.90 | $82.34 | $81.37 | 369,118 |
| 2021-10-25 | $84.55 | $85.72 | $84.19 | $84.99 | $83.99 | 235,792 |
| 2021-10-22 | $85.88 | $86.52 | $84.82 | $84.82 | $83.82 | 202,415 |
| 2021-10-21 | $87.16 | $87.22 | $84.19 | $85.59 | $84.59 | 382,609 |
| 2021-10-20 | $87.19 | $88.46 | $87.19 | $88.29 | $87.25 | 201,420 |
| 2021-10-19 | $90.20 | $90.71 | $87.16 | $87.28 | $86.26 | 336,161 |
| 2021-10-18 | $91.15 | $91.15 | $90.11 | $90.24 | $89.18 | 201,627 |
| 2021-10-15 | $91.92 | $92.08 | $90.98 | $91.34 | $90.27 | 207,994 |
| 2021-10-14 | $91.93 | $92.46 | $89.91 | $91.41 | $90.34 | 229,269 |
| 2021-10-13 | $90.74 | $91.78 | $90.02 | $90.91 | $89.84 | 213,512 |
| 2021-10-12 | $88.34 | $90.98 | $88.34 | $89.89 | $88.83 | 412,504 |
| 2021-10-11 | $87.50 | $89.12 | $87.10 | $87.58 | $86.55 | 127,423 |
| 2021-10-08 | $86.48 | $87.35 | $84.79 | $86.91 | $85.89 | 278,401 |
| 2021-10-07 | $85.30 | $86.14 | $83.88 | $85.74 | $84.73 | 428,919 |
| 2021-10-06 | $83.13 | $85.86 | $83.07 | $85.30 | $84.30 | 329,448 |
| 2021-10-05 | $84.27 | $84.99 | $83.44 | $84.17 | $83.18 | 196,986 |
| 2021-10-04 | $85.17 | $85.62 | $83.59 | $84.06 | $83.07 | 199,376 |
| 2021-10-01 | $84.64 | $85.23 | $83.06 | $85.20 | $84.20 | 457,938 |
| 2021-09-30 | $84.99 | $85.33 | $82.95 | $84.23 | $83.24 | 261,101 |
| 2021-09-29 | $83.26 | $85.44 | $82.40 | $85.01 | $84.01 | 315,457 |
| 2021-09-28 | $84.45 | $84.75 | $82.09 | $82.55 | $81.58 | 188,544 |
| 2021-09-27 | $82.96 | $85.42 | $82.75 | $85.11 | $84.11 | 265,448 |
| 2021-09-24 | $80.29 | $83.07 | $80.29 | $82.61 | $81.64 | 177,904 |
| 2021-09-23 | $81.28 | $82.99 | $80.75 | $80.80 | $79.85 | 301,606 |
| 2021-09-22 | $78.44 | $80.93 | $78.40 | $80.49 | $79.55 | 303,274 |
| 2021-09-21 | $77.37 | $78.35 | $75.93 | $78.35 | $77.24 | 287,587 |
| 2021-09-20 | $76.63 | $76.81 | $74.37 | $76.66 | $75.58 | 399,532 |
| 2021-09-17 | $77.70 | $78.34 | $77.15 | $78.01 | $76.91 | 229,191 |
| 2021-09-16 | $78.32 | $78.61 | $77.04 | $77.73 | $76.63 | 225,431 |
| 2021-09-15 | $76.32 | $78.23 | $75.94 | $78.17 | $77.07 | 316,704 |
| 2021-09-14 | $78.54 | $79.10 | $76.17 | $76.31 | $75.23 | 334,842 |
| 2021-09-13 | $80.49 | $80.49 | $77.79 | $78.11 | $77.01 | 260,859 |
| 2021-09-10 | $80.43 | $81.30 | $79.34 | $79.66 | $78.53 | 245,369 |
| 2021-09-09 | $79.28 | $80.49 | $78.39 | $79.65 | $78.52 | 364,309 |
| 2021-09-08 | $79.25 | $80.11 | $78.67 | $79.42 | $78.30 | 248,657 |
| 2021-09-07 | $80.68 | $82.28 | $79.60 | $79.78 | $78.65 | 421,109 |
| 2021-09-03 | $77.14 | $80.70 | $77.14 | $80.39 | $79.25 | 448,881 |
| 2021-09-02 | $75.75 | $77.78 | $75.69 | $77.38 | $76.29 | 314,403 |
| 2021-09-01 | $76.76 | $78.22 | $73.77 | $75.44 | $74.37 | 406,288 |
| 2021-08-31 | $79.12 | $79.71 | $76.85 | $77.14 | $76.05 | 395,864 |
| 2021-08-30 | $78.00 | $79.33 | $77.77 | $78.72 | $77.61 | 354,001 |
| 2021-08-27 | $74.80 | $77.63 | $74.80 | $77.53 | $76.43 | 342,312 |
| 2021-08-26 | $75.95 | $77.20 | $74.92 | $75.23 | $74.17 | 334,091 |
| 2021-08-25 | $73.55 | $76.19 | $72.88 | $75.85 | $74.78 | 421,782 |
| 2021-08-24 | $70.52 | $74.44 | $70.52 | $73.51 | $72.47 | 536,921 |
| 2021-08-23 | $68.35 | $70.49 | $67.65 | $70.31 | $69.32 | 166,539 |
| 2021-08-20 | $68.24 | $68.24 | $66.24 | $67.61 | $66.65 | 284,083 |
| 2021-08-19 | $70.70 | $70.83 | $68.12 | $68.53 | $67.56 | 297,984 |
| 2021-08-18 | $70.60 | $74.01 | $70.60 | $71.73 | $70.72 | 347,797 |
| 2021-08-17 | $72.65 | $72.88 | $70.03 | $70.13 | $69.14 | 448,776 |
| 2021-08-16 | $72.91 | $73.82 | $72.39 | $73.05 | $72.02 | 379,544 |
| 2021-08-13 | $73.50 | $74.22 | $73.12 | $73.60 | $72.56 | 383,855 |
| 2021-08-12 | $72.43 | $73.81 | $72.31 | $73.50 | $72.46 | 375,453 |
| 2021-08-11 | $72.37 | $72.63 | $71.83 | $72.63 | $71.60 | 320,825 |
| 2021-08-10 | $70.30 | $72.18 | $69.64 | $71.87 | $70.85 | 252,157 |
| 2021-08-09 | $69.28 | $70.43 | $68.99 | $69.97 | $68.98 | 433,525 |
| 2021-08-06 | $70.48 | $71.06 | $69.21 | $69.70 | $68.72 | 201,235 |
| 2021-08-05 | $71.79 | $71.79 | $70.32 | $70.44 | $69.44 | 149,352 |
| 2021-08-04 | $71.01 | $72.07 | $70.99 | $71.28 | $70.27 | 195,022 |
| 2021-08-03 | $71.08 | $72.88 | $70.92 | $71.10 | $70.10 | 252,126 |
| 2021-08-02 | $71.76 | $73.13 | $70.79 | $71.36 | $70.35 | 161,099 |
| 2021-07-30 | $71.80 | $72.03 | $70.41 | $71.67 | $70.66 | 353,579 |
| 2021-07-29 | $72.01 | $72.72 | $70.94 | $72.31 | $71.29 | 307,074 |
| 2021-07-28 | $71.16 | $71.62 | $69.52 | $70.03 | $69.04 | 329,935 |
| 2021-07-27 | $71.10 | $71.60 | $69.96 | $71.07 | $70.07 | 318,029 |
| 2021-07-26 | $71.89 | $72.36 | $70.67 | $71.63 | $70.62 | 267,007 |
| 2021-07-23 | $71.35 | $73.12 | $71.21 | $71.56 | $70.55 | 272,773 |
| 2021-07-22 | $70.30 | $71.57 | $69.21 | $71.35 | $70.34 | 317,947 |
| 2021-07-21 | $68.12 | $70.55 | $68.06 | $70.30 | $69.31 | 485,364 |
| 2021-07-20 | $66.76 | $68.17 | $65.77 | $67.92 | $66.96 | 452,656 |
| 2021-07-19 | $66.69 | $66.92 | $64.72 | $66.28 | $65.34 | 479,718 |
| 2021-07-16 | $71.48 | $71.48 | $67.63 | $68.07 | $67.11 | 611,441 |
| 2021-07-15 | $72.33 | $72.33 | $69.86 | $70.74 | $69.74 | 490,859 |
| 2021-07-14 | $72.91 | $73.35 | $71.93 | $72.60 | $71.57 | 237,583 |
| 2021-07-13 | $73.95 | $74.50 | $72.50 | $72.91 | $71.88 | 493,243 |
| 2021-07-12 | $74.82 | $75.26 | $73.82 | $74.41 | $73.36 | 188,964 |
| 2021-07-09 | $75.27 | $75.83 | $74.46 | $74.99 | $73.93 | 335,136 |
| 2021-07-08 | $73.00 | $75.13 | $72.25 | $74.91 | $73.85 | 606,335 |
| 2021-07-07 | $71.60 | $74.72 | $71.60 | $74.51 | $73.46 | 943,572 |
| 2021-07-06 | $70.79 | $70.87 | $68.87 | $69.61 | $68.63 | 204,603 |
| 2021-07-02 | $72.18 | $72.67 | $70.86 | $71.54 | $70.53 | 203,730 |
| 2021-07-01 | $72.00 | $72.50 | $71.29 | $72.17 | $71.15 | 127,495 |
| 2021-06-30 | $69.62 | $71.78 | $69.11 | $71.68 | $70.67 | 390,306 |
| 2021-06-29 | $69.46 | $71.14 | $69.46 | $69.63 | $68.65 | 145,810 |
| 2021-06-28 | $70.41 | $70.67 | $69.14 | $69.51 | $68.53 | 288,694 |
| 2021-06-25 | $71.65 | $72.53 | $70.00 | $70.07 | $69.08 | 191,983 |
| 2021-06-24 | $70.91 | $71.78 | $70.40 | $71.50 | $70.49 | 185,502 |
| 2021-06-23 | $71.56 | $71.60 | $69.55 | $70.91 | $69.91 | 321,158 |
| 2021-06-22 | $71.30 | $71.81 | $70.18 | $71.06 | $70.06 | 285,360 |
| 2021-06-21 | $69.00 | $71.28 | $69.00 | $70.67 | $69.67 | 389,039 |
| 2021-06-18 | $67.30 | $69.24 | $67.08 | $68.91 | $67.94 | 425,787 |
| 2021-06-17 | $69.82 | $70.59 | $67.67 | $68.29 | $67.13 | 418,912 |
| 2021-06-16 | $69.69 | $71.36 | $69.53 | $70.53 | $69.33 | 475,496 |
| 2021-06-15 | $70.47 | $70.78 | $67.41 | $69.77 | $68.58 | 868,063 |
| 2021-06-14 | $71.72 | $72.96 | $70.43 | $70.56 | $69.36 | 351,484 |
| 2021-06-11 | $72.16 | $73.00 | $71.67 | $71.86 | $70.64 | 300,680 |
| 2021-06-10 | $74.20 | $74.66 | $71.70 | $71.92 | $70.70 | 374,693 |
| 2021-06-09 | $71.66 | $74.35 | $70.84 | $73.64 | $72.39 | 538,486 |
| 2021-06-08 | $72.47 | $72.47 | $70.83 | $70.99 | $69.78 | 471,463 |
| 2021-06-07 | $73.62 | $75.18 | $71.41 | $72.09 | $70.86 | 572,134 |
| 2021-06-04 | $74.30 | $75.47 | $73.17 | $73.86 | $72.60 | 480,170 |
| 2021-06-03 | $74.57 | $75.49 | $74.02 | $74.46 | $73.19 | 362,900 |
| 2021-06-02 | $77.17 | $77.48 | $73.65 | $75.44 | $74.16 | 856,762 |
| 2021-06-01 | $77.55 | $78.70 | $77.22 | $77.24 | $75.93 | 486,029 |
| 2021-05-28 | $78.92 | $81.00 | $76.52 | $77.01 | $75.70 | 399,698 |
| 2021-05-27 | $76.46 | $78.57 | $76.46 | $77.94 | $76.61 | 533,952 |
| 2021-05-26 | $76.01 | $76.95 | $74.50 | $76.02 | $74.73 | 439,888 |
| 2021-05-25 | $78.58 | $78.82 | $76.12 | $76.57 | $75.27 | 476,394 |
| 2021-05-24 | $76.40 | $78.59 | $76.30 | $78.28 | $76.95 | 224,341 |
| 2021-05-21 | $76.65 | $77.13 | $75.17 | $75.91 | $74.62 | 483,243 |
| 2021-05-20 | $75.68 | $76.95 | $74.33 | $76.26 | $74.96 | 493,618 |
| 2021-05-19 | $72.88 | $76.59 | $70.62 | $75.30 | $74.02 | 783,839 |
| 2021-05-18 | $76.13 | $76.76 | $74.86 | $75.36 | $74.08 | 447,305 |
| 2021-05-17 | $79.00 | $80.25 | $75.80 | $76.65 | $75.35 | 513,060 |
| 2021-05-14 | $79.79 | $80.80 | $78.27 | $78.71 | $77.37 | 459,782 |
| 2021-05-13 | $80.47 | $81.49 | $78.51 | $78.68 | $77.34 | 399,006 |
| 2021-05-12 | $84.24 | $85.04 | $78.87 | $80.45 | $79.08 | 558,300 |
| 2021-05-11 | $85.89 | $85.89 | $81.81 | $84.40 | $82.96 | 581,269 |
| 2021-05-10 | $87.66 | $91.53 | $86.60 | $86.92 | $85.44 | 606,106 |
| 2021-05-07 | $87.40 | $87.40 | $83.43 | $86.48 | $85.01 | 515,597 |
| 2021-05-06 | $84.57 | $86.52 | $83.05 | $86.30 | $84.83 | 490,303 |
| 2021-05-05 | $84.01 | $84.87 | $82.85 | $84.52 | $83.08 | 257,647 |
| 2021-05-04 | $79.34 | $82.82 | $78.91 | $82.54 | $81.14 | 492,940 |
| 2021-05-03 | $77.62 | $80.44 | $77.62 | $79.10 | $77.75 | 446,616 |
| 2021-04-30 | $77.24 | $78.30 | $76.22 | $77.33 | $76.01 | 292,503 |
| 2021-04-29 | $80.35 | $80.92 | $77.22 | $77.98 | $76.65 | 231,021 |
| 2021-04-28 | $79.95 | $80.00 | $78.18 | $79.07 | $77.73 | 238,147 |
| 2021-04-27 | $78.38 | $80.75 | $78.38 | $79.33 | $77.98 | 372,041 |
| 2021-04-26 | $78.74 | $79.54 | $76.77 | $78.37 | $77.04 | 342,172 |
| 2021-04-23 | $77.39 | $78.91 | $76.29 | $77.43 | $76.11 | 480,442 |
| 2021-04-22 | $77.74 | $77.74 | $75.38 | $76.93 | $75.62 | 303,626 |
| 2021-04-21 | $80.90 | $81.31 | $75.11 | $77.04 | $75.73 | 613,146 |
| 2021-04-20 | $84.44 | $84.52 | $80.48 | $81.68 | $80.29 | 215,784 |
| 2021-04-19 | $86.28 | $88.48 | $83.90 | $84.43 | $82.99 | 389,678 |
| 2021-04-16 | $84.03 | $86.10 | $83.16 | $85.04 | $83.59 | 340,020 |
| 2021-04-15 | $84.75 | $85.00 | $82.46 | $82.85 | $81.44 | 388,598 |
| 2021-04-14 | $82.23 | $84.53 | $82.08 | $83.82 | $82.39 | 356,113 |
| 2021-04-13 | $82.39 | $83.13 | $81.60 | $81.82 | $80.43 | 256,161 |
| 2021-04-12 | $80.09 | $83.55 | $79.97 | $82.00 | $80.61 | 354,660 |
| 2021-04-09 | $82.32 | $82.55 | $80.18 | $80.84 | $79.46 | 219,469 |
| 2021-04-08 | $80.12 | $81.96 | $79.93 | $81.96 | $80.57 | 353,913 |
| 2021-04-07 | $76.20 | $79.90 | $76.20 | $79.45 | $78.10 | 507,891 |
| 2021-04-06 | $75.52 | $77.83 | $74.97 | $75.54 | $74.26 | 211,721 |
| 2021-04-05 | $75.00 | $76.64 | $74.46 | $76.11 | $74.82 | 320,272 |
| 2021-04-01 | $72.37 | $74.38 | $70.83 | $73.94 | $72.68 | 362,049 |
| 2021-03-31 | $66.95 | $72.46 | $66.81 | $72.04 | $70.81 | 581,902 |
| 2021-03-30 | $64.82 | $66.58 | $64.14 | $66.20 | $65.07 | 187,922 |
| 2021-03-29 | $66.79 | $67.24 | $64.88 | $65.21 | $64.10 | 189,695 |
| 2021-03-26 | $65.44 | $67.13 | $65.08 | $66.28 | $65.15 | 242,136 |
| 2021-03-25 | $61.83 | $64.16 | $61.36 | $64.16 | $63.07 | 210,974 |
| 2021-03-24 | $63.86 | $64.78 | $62.09 | $62.12 | $61.06 | 199,556 |
| 2021-03-23 | $65.68 | $66.43 | $63.73 | $63.98 | $62.89 | 236,600 |
| 2021-03-22 | $65.85 | $67.92 | $65.85 | $66.03 | $64.91 | 168,825 |
| 2021-03-19 | $65.02 | $66.06 | $64.49 | $65.57 | $64.45 | 146,334 |
| 2021-03-18 | $65.76 | $67.74 | $64.76 | $65.17 | $64.06 | 260,739 |
| 2021-03-17 | $66.80 | $67.61 | $65.19 | $65.34 | $64.23 | 255,407 |
| 2021-03-16 | $67.00 | $68.98 | $66.47 | $67.01 | $65.71 | 178,834 |
| 2021-03-15 | $66.87 | $67.54 | $65.21 | $66.58 | $65.29 | 116,750 |
| 2021-03-12 | $66.02 | $66.80 | $65.25 | $66.80 | $65.50 | 145,979 |
| 2021-03-11 | $65.53 | $66.33 | $64.89 | $66.01 | $64.73 | 142,124 |
| 2021-03-10 | $66.25 | $66.66 | $64.48 | $64.59 | $63.34 | 146,303 |
| 2021-03-09 | $66.97 | $68.14 | $66.16 | $66.36 | $65.07 | 76,749 |
| 2021-03-08 | $65.23 | $67.17 | $65.23 | $65.48 | $64.21 | 136,039 |
| 2021-03-05 | $64.26 | $65.23 | $61.65 | $65.23 | $63.96 | 138,894 |
| 2021-03-04 | $65.50 | $65.50 | $62.56 | $63.53 | $62.30 | 184,652 |
| 2021-03-03 | $64.00 | $66.24 | $63.98 | $65.49 | $64.22 | 159,660 |
| 2021-03-02 | $67.58 | $68.80 | $63.01 | $63.69 | $62.45 | 223,467 |
| 2021-03-01 | $69.59 | $70.40 | $67.51 | $67.67 | $66.36 | 102,575 |
| 2021-02-26 | $68.00 | $69.69 | $66.19 | $68.31 | $66.98 | 145,743 |
| 2021-02-25 | $68.42 | $69.46 | $67.58 | $68.08 | $66.76 | 182,367 |
| 2021-02-24 | $67.63 | $68.60 | $66.31 | $67.94 | $66.62 | 137,925 |
| 2021-02-23 | $68.44 | $68.67 | $65.63 | $66.74 | $65.44 | 162,628 |
| 2021-02-22 | $69.91 | $69.91 | $67.70 | $68.73 | $67.39 | 119,985 |
| 2021-02-19 | $69.02 | $70.32 | $68.66 | $69.59 | $68.24 | 98,265 |
| 2021-02-18 | $70.50 | $70.50 | $67.30 | $68.72 | $67.39 | 174,264 |
| 2021-02-17 | $73.20 | $74.58 | $69.68 | $70.70 | $69.33 | 109,806 |
| 2021-02-16 | $75.02 | $78.83 | $72.54 | $73.14 | $71.72 | 116,338 |
| 2021-02-12 | $71.70 | $74.48 | $70.74 | $74.40 | $72.95 | 146,896 |
| 2021-02-11 | $71.76 | $71.83 | $70.68 | $71.75 | $70.36 | 51,525 |
| 2021-02-10 | $69.49 | $71.30 | $68.85 | $71.30 | $69.91 | 47,228 |
| 2021-02-09 | $70.52 | $70.72 | $69.24 | $69.79 | $68.43 | 59,089 |
| 2021-02-08 | $70.20 | $70.73 | $67.98 | $70.52 | $69.15 | 101,906 |
| 2021-02-05 | $68.35 | $69.97 | $68.06 | $68.94 | $67.60 | 128,501 |
| 2021-02-04 | $66.38 | $67.65 | $65.78 | $67.08 | $65.78 | 102,947 |
| 2021-02-03 | $65.33 | $67.43 | $64.41 | $66.36 | $65.07 | 72,707 |
| 2021-02-02 | $66.85 | $68.95 | $62.49 | $62.49 | $61.28 | 58,533 |
| 2021-02-01 | $64.06 | $64.06 | $64.06 | $64.06 | $62.82 | 64,441 |
| 2021-01-29 | $66.23 | $66.23 | $64.06 | $64.06 | $62.82 | 4,260 |
| 2021-01-28 | $64.80 | $67.00 | $64.12 | $66.35 | $65.06 | 7,290 |
| 2021-01-27 | $65.00 | $66.16 | $63.56 | $64.79 | $63.53 | 1,487 |
| 2021-01-26 | $66.51 | $67.96 | $66.15 | $67.17 | $65.87 | 4,658 |
| 2021-01-25 | $64.30 | $66.11 | $63.80 | $66.11 | $64.82 | 9,200 |
| 2021-01-22 | $63.24 | $64.36 | $62.69 | $63.76 | $62.52 | 13,236 |
| 2021-01-21 | $63.29 | $64.09 | $63.24 | $63.90 | $62.66 | 2,387 |
| 2021-01-20 | $62.91 | $63.13 | $61.99 | $62.44 | $61.23 | 7,501 |
| 2021-01-19 | $60.00 | $60.62 | $59.50 | $60.09 | $58.92 | 3,500 |
| 2021-01-15 | $58.99 | $59.68 | $58.99 | $59.67 | $58.51 | 1,437 |
| 2021-01-14 | $60.00 | $61.38 | $60.00 | $60.14 | $58.97 | 1,920 |
| 2021-01-13 | $60.40 | $60.41 | $60.01 | $60.14 | $58.97 | 1,920 |
| 2021-01-12 | $61.58 | $61.95 | $59.76 | $60.91 | $59.73 | 2,497 |
| 2021-01-11 | $60.80 | $62.34 | $60.80 | $62.13 | $60.92 | 2,949 |
| 2021-01-08 | $64.19 | $64.19 | $62.38 | $62.55 | $61.33 | 4,202 |
| 2021-01-07 | $63.50 | $64.18 | $63.00 | $64.06 | $62.82 | 2,036 |
| 2021-01-06 | $63.00 | $65.05 | $63.00 | $63.46 | $62.23 | 4,236 |
| 2021-01-05 | $62.98 | $63.40 | $61.91 | $63.40 | $62.17 | 4,530 |
| 2021-01-04 | $64.93 | $64.93 | $62.76 | $62.84 | $61.62 | 5,411 |
| 2020-12-31 | $63.45 | $64.26 | $63.45 | $64.26 | $63.01 | 430 |
| 2020-12-30 | $64.56 | $64.56 | $63.60 | $63.75 | $62.51 | 1,724 |
| 2020-12-29 | $65.11 | $65.11 | $63.28 | $63.29 | $62.06 | 2,163 |
| 2020-12-28 | $65.00 | $65.00 | $65.00 | $65.00 | $63.74 | 322 |
| 2020-12-24 | $64.89 | $64.89 | $64.72 | $64.72 | $63.46 | 1,114 |
| 2020-12-23 | $66.68 | $67.04 | $64.98 | $64.98 | $63.56 | 3,830 |
| 2020-12-22 | $64.15 | $64.21 | $63.63 | $63.65 | $62.26 | 4,365 |
| 2020-12-21 | $62.96 | $65.01 | $62.96 | $64.73 | $63.32 | 4,306 |
| 2020-12-18 | $66.38 | $66.38 | $64.29 | $64.70 | $63.29 | 3,042 |
| 2020-12-17 | $66.21 | $67.34 | $66.06 | $66.38 | $64.93 | 3,389 |
| 2020-12-16 | $66.46 | $66.46 | $65.62 | $66.00 | $64.56 | 4,493 |
| 2020-12-15 | $65.84 | $66.88 | $65.44 | $66.88 | $65.42 | 1,897 |
| 2020-12-14 | $66.39 | $66.39 | $65.20 | $65.20 | $63.78 | 1,083 |
| 2020-12-11 | $66.39 | $66.39 | $64.95 | $65.97 | $64.53 | 1,740 |
| 2020-12-10 | $66.00 | $66.00 | $64.93 | $65.34 | $63.92 | 2,044 |
| 2020-12-09 | $63.95 | $65.00 | $63.86 | $64.64 | $63.23 | 7,781 |
| 2020-12-08 | $62.53 | $62.75 | $62.37 | $62.55 | $61.19 | 1,465 |
| 2020-12-07 | $62.48 | $63.13 | $61.97 | $62.18 | $60.83 | 2,057 |
| 2020-12-04 | $60.96 | $63.17 | $60.86 | $63.11 | $61.74 | 2,477 |
| 2020-12-03 | $58.64 | $60.70 | $58.64 | $60.70 | $59.37 | 6,290 |
| 2020-12-02 | $57.67 | $58.53 | $57.18 | $58.53 | $57.25 | 2,421 |
| 2020-12-01 | $56.74 | $59.06 | $56.74 | $58.52 | $57.25 | 8,318 |
| 2020-11-30 | $54.64 | $55.83 | $54.43 | $55.57 | $54.36 | 4,587 |
| 2020-11-27 | $56.57 | $56.57 | $54.75 | $55.11 | $53.91 | 1,230 |
| 2020-11-25 | $57.95 | $58.10 | $56.37 | $56.59 | $55.36 | 2,792 |
| 2020-11-24 | $55.72 | $57.66 | $55.72 | $57.43 | $56.18 | 6,919 |
| 2020-11-23 | $54.99 | $55.38 | $54.76 | $55.32 | $54.11 | 3,437 |
| 2020-11-20 | $54.75 | $54.75 | $53.83 | $53.84 | $52.67 | 3,159 |
| 2020-11-19 | $55.25 | $55.25 | $53.13 | $54.81 | $53.61 | 4,443 |
| 2020-11-18 | $55.80 | $56.26 | $55.80 | $55.91 | $54.69 | 10,355 |
| 2020-11-17 | $54.55 | $54.55 | $54.55 | $54.55 | $53.36 | 255 |
| 2020-11-16 | $54.45 | $55.42 | $54.45 | $54.48 | $53.30 | 4,936 |
| 2020-11-13 | $52.33 | $53.17 | $52.33 | $53.17 | $52.01 | 261 |
| 2020-11-12 | $53.95 | $53.95 | $51.76 | $51.76 | $50.63 | 505 |
| 2020-11-11 | $53.62 | $53.95 | $53.39 | $53.95 | $52.77 | 8,452 |
| 2020-11-10 | $52.81 | $52.84 | $52.81 | $52.84 | $51.69 | 1,030 |
| 2020-11-09 | $56.23 | $56.23 | $51.76 | $51.87 | $50.74 | 1,529 |
| 2020-11-06 | $53.50 | $55.39 | $53.48 | $55.00 | $53.80 | 11,957 |
| 2020-11-05 | $53.20 | $53.50 | $53.12 | $53.12 | $51.96 | 9,514 |
| 2020-11-04 | $51.05 | $51.28 | $51.05 | $51.18 | $50.07 | 9,232 |
| 2020-11-03 | $50.00 | $52.13 | $50.00 | $52.10 | $50.97 | 11,027 |
| 2020-11-02 | $48.17 | $49.43 | $48.17 | $49.41 | $48.33 | 2,797 |
| 2020-10-30 | $47.75 | $47.75 | $45.99 | $46.12 | $45.12 | 1,968 |
| 2020-10-29 | $47.72 | $48.10 | $47.55 | $47.93 | $46.89 | 2,139 |
| 2020-10-28 | $46.50 | $47.32 | $46.50 | $47.31 | $46.28 | 8,360 |
| 2020-10-27 | $47.49 | $48.19 | $47.40 | $47.53 | $46.49 | 4,085 |
| 2020-10-26 | $47.10 | $47.10 | $46.81 | $46.88 | $45.86 | 1,092 |
| 2020-10-23 | $49.00 | $49.00 | $48.15 | $48.33 | $47.28 | 710 |
| 2020-10-22 | $48.99 | $48.99 | $47.89 | $47.89 | $46.85 | 385 |
| 2020-10-21 | $49.50 | $51.04 | $49.03 | $49.03 | $47.96 | 1,214 |
| 2020-10-20 | $48.86 | $49.24 | $48.86 | $49.24 | $48.17 | 1,590 |
| 2020-10-19 | $47.57 | $47.57 | $47.57 | $47.57 | $46.53 | 312 |
| 2020-10-16 | $46.19 | $46.19 | $45.79 | $45.79 | $44.79 | 1,057 |
| 2020-10-15 | $45.91 | $45.91 | $45.91 | $45.91 | $44.91 | 10 |
| 2020-10-14 | $45.79 | $45.93 | $45.79 | $45.91 | $44.91 | 980 |
| 2020-10-13 | $46.04 | $46.12 | $45.03 | $45.98 | $44.98 | 2,332 |
| 2020-10-12 | $47.00 | $47.00 | $47.00 | $47.00 | $45.98 | 677 |
| 2020-10-09 | $47.02 | $47.55 | $46.98 | $47.04 | $46.02 | 1,853 |
| 2020-10-08 | $48.22 | $48.48 | $47.20 | $47.60 | $46.56 | 1,867 |
| 2020-10-07 | $48.60 | $48.61 | $48.00 | $48.00 | $46.95 | 2,972 |
| 2020-10-06 | $50.29 | $50.29 | $48.31 | $48.52 | $47.46 | 8,282 |
| 2020-10-05 | $50.41 | $50.54 | $50.35 | $50.35 | $49.25 | 2,345 |
| 2020-10-02 | $46.99 | $48.33 | $46.99 | $48.33 | $47.28 | 338 |
| 2020-10-01 | $47.31 | $48.30 | $47.31 | $47.51 | $46.48 | 6,659 |
| 2020-09-30 | $46.65 | $46.65 | $45.99 | $46.30 | $45.29 | 2,118 |
| 2020-09-29 | $46.27 | $46.27 | $46.27 | $46.27 | $45.26 | 244 |
| 2020-09-28 | $47.16 | $47.16 | $46.66 | $46.66 | $45.49 | 10,771 |
| 2020-09-25 | $45.35 | $45.75 | $45.33 | $45.75 | $44.61 | 827 |
| 2020-09-24 | $46.94 | $47.97 | $46.94 | $47.35 | $46.16 | 3,810 |
| 2020-09-23 | $49.14 | $49.14 | $47.40 | $47.40 | $46.22 | 2,027 |
| 2020-09-22 | $49.17 | $49.83 | $48.85 | $49.83 | $48.59 | 1,074 |
| 2020-09-21 | $51.66 | $51.66 | $48.90 | $49.50 | $48.27 | 4,334 |
| 2020-09-18 | $55.00 | $55.12 | $53.06 | $53.06 | $51.74 | 757 |
| 2020-09-17 | $52.35 | $54.17 | $52.35 | $53.79 | $52.45 | 5,269 |
| 2020-09-16 | $54.27 | $54.43 | $53.43 | $53.43 | $52.10 | 4,242 |
| 2020-09-15 | $55.87 | $55.90 | $54.75 | $54.91 | $53.54 | 4,666 |
| 2020-09-14 | $51.73 | $55.52 | $51.73 | $55.52 | $54.14 | 4,528 |
| 2020-09-11 | $52.08 | $52.08 | $52.08 | $52.08 | $50.78 | 314 |
| 2020-09-10 | $51.74 | $51.74 | $51.00 | $51.00 | $49.73 | 1,570 |
| 2020-09-09 | $50.23 | $50.23 | $50.23 | $50.23 | $48.98 | 95 |
| 2020-09-08 | $50.22 | $50.83 | $50.22 | $50.23 | $48.98 | 610 |
| 2020-09-04 | $52.26 | $52.48 | $50.45 | $52.28 | $50.97 | 5,351 |
| 2020-09-03 | $54.28 | $54.28 | $51.75 | $51.76 | $50.47 | 3,950 |
| 2020-09-02 | $55.49 | $55.49 | $55.07 | $55.07 | $53.70 | 774 |
| 2020-09-01 | $51.98 | $55.21 | $51.98 | $55.15 | $53.77 | 7,831 |
| 2020-08-31 | $54.70 | $54.73 | $53.07 | $53.77 | $52.43 | 2,918 |
| 2020-08-28 | $55.98 | $55.98 | $54.66 | $54.92 | $53.55 | 4,876 |
| 2020-08-27 | $55.65 | $55.65 | $55.20 | $55.29 | $53.91 | 1,334 |
| 2020-08-26 | $56.28 | $56.28 | $55.50 | $55.67 | $54.28 | 1,488 |
| 2020-08-25 | $55.71 | $55.71 | $53.01 | $54.03 | $52.68 | 9,646 |
| 2020-08-24 | $57.00 | $57.00 | $55.93 | $55.94 | $54.54 | 3,509 |
| 2020-08-21 | $55.82 | $56.54 | $55.21 | $56.50 | $55.09 | 4,488 |
| 2020-08-20 | $55.88 | $56.11 | $55.25 | $56.01 | $54.62 | 7,245 |
| 2020-08-19 | $56.00 | $56.52 | $55.41 | $56.09 | $54.69 | 7,110 |
| 2020-08-18 | $53.50 | $54.00 | $53.43 | $53.58 | $52.24 | 12,416 |
| 2020-08-17 | $52.15 | $54.11 | $52.15 | $53.95 | $52.60 | 7,069 |
| 2020-08-14 | $51.35 | $52.14 | $51.35 | $52.00 | $50.70 | 7,530 |
| 2020-08-13 | $49.40 | $49.70 | $49.40 | $49.70 | $48.46 | 2,957 |
| 2020-08-12 | $49.30 | $49.56 | $49.24 | $49.50 | $48.27 | 9,943 |
| 2020-08-11 | $49.37 | $49.37 | $48.77 | $48.77 | $47.55 | 1,588 |
| 2020-08-10 | $50.71 | $51.05 | $50.71 | $50.99 | $49.72 | 5,126 |
| 2020-08-07 | $49.38 | $50.25 | $49.38 | $50.25 | $49.00 | 1,627 |
| 2020-08-06 | $51.21 | $51.21 | $51.21 | $51.21 | $49.93 | 108 |
| 2020-08-05 | $50.10 | $51.21 | $50.03 | $51.21 | $49.93 | 6,792 |
| 2020-08-04 | $49.68 | $50.15 | $49.30 | $49.30 | $48.07 | 2,353 |
| 2020-08-03 | $54.81 | $54.99 | $50.00 | $50.00 | $48.75 | 4,921 |
| 2020-07-31 | $49.00 | $50.00 | $48.79 | $50.00 | $48.75 | 2,701 |
| 2020-07-30 | $48.39 | $49.23 | $47.81 | $49.23 | $48.00 | 3,272 |
| 2020-07-29 | $47.60 | $48.50 | $47.60 | $48.19 | $46.99 | 1,774 |
| 2020-07-28 | $47.36 | $47.50 | $46.30 | $47.10 | $45.93 | 2,391 |
| 2020-07-27 | $45.00 | $46.12 | $45.00 | $46.12 | $44.97 | 2,308 |
| 2020-07-24 | $44.56 | $44.56 | $44.56 | $44.56 | $43.45 | 314 |
| 2020-07-23 | $43.62 | $44.03 | $43.62 | $43.77 | $42.68 | 2,996 |
| 2020-07-22 | $44.04 | $44.10 | $43.53 | $43.68 | $42.59 | 1,718 |
| 2020-07-21 | $43.55 | $43.80 | $43.35 | $43.35 | $42.27 | 1,077 |
| 2020-07-20 | $45.00 | $45.00 | $44.44 | $44.88 | $43.76 | 1,341 |
| 2020-07-17 | $44.66 | $45.02 | $44.45 | $44.45 | $43.34 | 3,519 |
| 2020-07-16 | $42.68 | $43.43 | $42.50 | $43.43 | $42.35 | 6,621 |
| 2020-07-15 | $42.54 | $43.08 | $42.54 | $42.81 | $41.74 | 2,118 |
| 2020-07-14 | $39.41 | $39.41 | $39.41 | $39.41 | $38.43 | 181 |
| 2020-07-13 | $40.57 | $40.57 | $39.36 | $39.41 | $38.43 | 1,205 |
| 2020-07-10 | $38.90 | $40.01 | $37.98 | $40.01 | $39.01 | 5,479 |
| 2020-07-09 | $37.44 | $37.44 | $36.88 | $36.95 | $36.03 | 2,330 |
| 2020-07-08 | $37.00 | $37.10 | $36.63 | $37.01 | $36.09 | 7,886 |
| 2020-07-07 | $36.81 | $36.81 | $36.46 | $36.49 | $35.58 | 1,206 |
| 2020-07-06 | $37.06 | $37.18 | $36.70 | $36.70 | $35.78 | 3,810 |
| 2020-07-02 | $36.98 | $37.36 | $36.97 | $36.99 | $35.92 | 1,602 |
| 2020-07-01 | $36.26 | $36.26 | $34.03 | $34.03 | $33.05 | 410 |
| 2020-06-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.05 | 10 |
| 2020-06-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.05 | 1,232 |
| 2020-06-26 | $33.08 | $33.08 | $33.08 | $33.08 | $32.13 | 1,082 |
| 2020-06-25 | $32.81 | $33.04 | $32.38 | $32.38 | $31.45 | 10,409 |
| 2020-06-24 | $33.36 | $33.60 | $33.36 | $33.60 | $32.63 | 1,794 |
| 2020-06-23 | $34.37 | $35.29 | $34.37 | $35.13 | $34.12 | 1,410 |
| 2020-06-22 | $32.46 | $33.49 | $32.46 | $33.49 | $32.52 | 1,302 |
| 2020-06-19 | $33.74 | $33.92 | $32.48 | $32.72 | $31.78 | 1,640 |
| 2020-06-18 | $31.88 | $32.08 | $31.88 | $32.08 | $31.15 | 431 |
| 2020-06-17 | $32.19 | $32.19 | $32.02 | $32.04 | $31.12 | 550 |
| 2020-06-16 | $31.32 | $31.81 | $31.14 | $31.81 | $30.89 | 464 |
| 2020-06-15 | $29.46 | $30.09 | $29.46 | $30.09 | $29.22 | 375 |
| 2020-06-12 | $30.20 | $30.21 | $30.20 | $30.21 | $29.34 | 333 |
| 2020-06-11 | $30.98 | $30.98 | $29.01 | $29.45 | $28.60 | 1,185 |
| 2020-06-10 | $34.00 | $34.00 | $32.64 | $32.96 | $32.01 | 1,968 |
| 2020-06-09 | $33.88 | $34.38 | $33.33 | $34.38 | $33.39 | 2,413 |
| 2020-06-08 | $34.99 | $34.99 | $34.99 | $34.99 | $33.98 | 129 |
| 2020-06-05 | $35.00 | $36.35 | $34.13 | $34.59 | $33.59 | 4,863 |
| 2020-06-04 | $31.81 | $31.81 | $31.81 | $31.81 | $30.89 | 152 |
| 2020-06-03 | $30.52 | $31.04 | $30.52 | $31.00 | $30.11 | 6,463 |
| 2020-06-02 | $29.98 | $31.30 | $29.98 | $30.31 | $29.44 | 4,193 |
| 2020-06-01 | $27.13 | $28.76 | $27.13 | $28.76 | $27.93 | 1,565 |
| 2020-05-29 | $28.00 | $28.00 | $26.93 | $26.93 | $26.15 | 121,229 |
| 2020-05-28 | $29.87 | $30.08 | $28.50 | $29.15 | $28.31 | 29,178 |
| 2020-05-27 | $28.27 | $28.95 | $27.45 | $28.95 | $28.11 | 3,297 |
| 2020-05-26 | $27.26 | $27.38 | $27.03 | $27.03 | $26.25 | 638 |
| 2020-05-22 | $27.69 | $27.69 | $27.28 | $27.28 | $26.49 | 900 |
| 2020-05-21 | $27.74 | $27.74 | $27.60 | $27.60 | $26.80 | 6,060 |
| 2020-05-20 | $28.31 | $28.51 | $28.31 | $28.51 | $27.69 | 1,113 |
| 2020-05-19 | $28.65 | $28.91 | $28.40 | $28.90 | $28.07 | 1,446 |
| 2020-05-18 | $26.26 | $28.64 | $25.78 | $26.02 | $25.27 | 5,233 |
| 2020-05-15 | $24.86 | $25.67 | $24.86 | $25.67 | $24.93 | 3,605 |
| 2020-05-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.67 | 1,026 |
| 2020-05-13 | $26.06 | $26.27 | $25.34 | $25.34 | $24.61 | 1,617 |
| 2020-05-12 | $28.29 | $28.29 | $27.47 | $27.47 | $26.68 | 320 |
| 2020-05-11 | $27.93 | $27.93 | $27.86 | $27.86 | $27.06 | 400 |
| 2020-05-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.06 | 175 |
| 2020-05-07 | $26.50 | $26.50 | $26.39 | $26.39 | $25.63 | 1,195 |
| 2020-05-06 | $26.42 | $26.48 | $26.40 | $26.48 | $25.72 | 1,769 |
| 2020-05-05 | $28.35 | $28.35 | $27.86 | $27.86 | $27.06 | 1,350 |
| 2020-05-04 | $26.88 | $27.47 | $26.88 | $27.47 | $26.68 | 330 |
| 2020-05-01 | $26.99 | $26.99 | $26.70 | $26.70 | $25.93 | 756 |
| 2020-04-30 | $28.20 | $28.29 | $27.50 | $27.52 | $26.73 | 1,540 |
| 2020-04-29 | $26.20 | $28.72 | $26.20 | $28.72 | $27.89 | 2,002 |
| 2020-04-28 | $23.49 | $25.38 | $23.49 | $25.38 | $24.65 | 1,009 |
| 2020-04-27 | $21.92 | $22.29 | $21.64 | $22.14 | $21.50 | 5,536 |
| 2020-04-24 | $21.29 | $21.40 | $20.53 | $21.39 | $20.77 | 7,328 |
| 2020-04-23 | $21.22 | $21.41 | $20.85 | $20.85 | $20.25 | 2,975 |
| 2020-04-22 | $20.30 | $20.93 | $20.30 | $20.93 | $20.33 | 575 |
| 2020-04-21 | $20.36 | $20.36 | $19.94 | $19.94 | $19.36 | 603,223 |
| 2020-04-20 | $22.20 | $22.20 | $20.81 | $20.81 | $20.21 | 972 |
| 2020-04-17 | $21.59 | $22.26 | $21.59 | $21.75 | $21.12 | 2,759 |
| 2020-04-16 | $20.74 | $20.80 | $20.00 | $20.80 | $20.20 | 2,426 |
| 2020-04-15 | $22.55 | $22.55 | $21.39 | $21.39 | $20.77 | 1,329 |
| 2020-04-14 | $24.00 | $24.00 | $23.27 | $23.27 | $22.60 | 527 |
| 2020-04-13 | $23.50 | $23.96 | $23.50 | $23.96 | $23.27 | 1,607 |
| 2020-04-09 | $21.30 | $23.27 | $21.30 | $23.27 | $22.60 | 1,895 |
| 2020-04-08 | $20.11 | $20.70 | $20.11 | $20.65 | $20.05 | 2,068 |
| 2020-04-07 | $21.24 | $21.24 | $19.64 | $19.64 | $19.07 | 8,851 |
| 2020-04-06 | $19.00 | $19.01 | $18.66 | $18.67 | $18.13 | 6,586 |
| 2020-04-03 | $17.25 | $17.25 | $16.85 | $16.85 | $16.36 | 1,049 |
| 2020-04-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.45 | 202 |
| 2020-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 2,521 |
| 2020-03-31 | $19.02 | $19.02 | $18.95 | $18.95 | $18.40 | 675 |
| 2020-03-30 | $18.25 | $18.40 | $18.25 | $18.40 | $17.87 | 1,399 |
| 2020-03-27 | $18.48 | $19.61 | $18.48 | $19.61 | $19.04 | 918 |
| 2020-03-26 | $21.83 | $21.83 | $21.20 | $21.20 | $20.59 | 2,657 |
| 2020-03-25 | $19.25 | $21.17 | $19.25 | $21.17 | $20.56 | 1,085 |
| 2020-03-24 | $16.71 | $18.42 | $16.71 | $17.32 | $16.82 | 9,616 |
| 2020-03-23 | $15.75 | $15.89 | $15.00 | $15.59 | $15.14 | 3,895 |
| 2020-03-20 | $19.77 | $19.77 | $17.33 | $17.33 | $16.83 | 7,807 |
| 2020-03-19 | $19.20 | $19.29 | $18.95 | $18.95 | $18.40 | 2,270 |
| 2020-03-18 | $21.55 | $21.70 | $19.90 | $19.90 | $19.33 | 3,127 |
| 2020-03-17 | $23.63 | $23.63 | $22.80 | $22.80 | $22.14 | 2,458 |
| 2020-03-16 | $23.00 | $24.05 | $23.00 | $23.34 | $22.52 | 6,753 |
| 2020-03-13 | $24.93 | $24.93 | $24.87 | $24.87 | $24.00 | 459 |
| 2020-03-12 | $21.68 | $23.40 | $21.68 | $22.20 | $21.42 | 6,173 |
| 2020-03-11 | $28.00 | $28.00 | $26.25 | $26.25 | $25.33 | 4,173 |
| 2020-03-10 | $29.14 | $29.14 | $27.12 | $28.40 | $27.41 | 3,690 |
| 2020-03-09 | $29.17 | $29.22 | $29.17 | $29.21 | $28.19 | 558 |
| 2020-03-06 | $35.69 | $35.69 | $34.17 | $34.26 | $33.06 | 1,332 |
| 2020-03-05 | $36.80 | $36.80 | $36.80 | $36.80 | $35.51 | 135 |
| 2020-03-04 | $37.16 | $37.16 | $36.85 | $37.10 | $35.80 | 25,813 |
| 2020-03-03 | $37.03 | $37.03 | $37.03 | $37.03 | $35.74 | 123 |
| 2020-03-02 | $36.55 | $37.00 | $36.11 | $36.99 | $35.70 | 1,704 |
| 2020-02-28 | $36.86 | $36.86 | $36.86 | $36.86 | $35.57 | 171 |
| 2020-02-27 | $39.75 | $39.75 | $39.75 | $39.75 | $38.36 | 1,183 |
| 2020-02-26 | $42.26 | $42.26 | $42.26 | $42.26 | $40.78 | 125 |
| 2020-02-25 | $42.26 | $42.26 | $42.26 | $42.26 | $40.78 | 206 |
| 2020-02-24 | $44.47 | $44.50 | $44.47 | $44.50 | $42.95 | 1,102 |
| 2020-02-21 | $46.65 | $46.81 | $46.00 | $46.00 | $44.39 | 2,080 |
| 2020-02-20 | $46.70 | $46.70 | $46.70 | $46.70 | $45.07 | 440 |
| 2020-02-19 | $46.80 | $46.80 | $46.80 | $46.80 | $45.17 | 398 |
| 2020-02-18 | $46.61 | $46.61 | $46.61 | $46.61 | $44.98 | 551 |
| 2020-02-14 | $48.63 | $48.63 | $48.63 | $48.63 | $46.93 | 45 |
| 2020-02-13 | $48.27 | $49.04 | $48.27 | $48.63 | $46.93 | 1,600 |
| 2020-02-12 | $47.84 | $47.84 | $47.01 | $47.60 | $45.94 | 1,750 |
| 2020-02-11 | $43.80 | $44.33 | $43.78 | $43.89 | $42.36 | 1,751 |
| 2020-02-10 | $42.53 | $42.76 | $41.68 | $42.76 | $41.27 | 1,167 |
| 2020-02-07 | $42.27 | $42.27 | $42.27 | $42.27 | $40.79 | 700 |
| 2020-02-06 | $43.29 | $43.29 | $43.29 | $43.29 | $41.78 | 150 |
| 2020-02-05 | $41.77 | $42.90 | $41.77 | $42.90 | $41.40 | 1,104 |
| 2020-02-04 | $41.83 | $41.94 | $41.83 | $41.94 | $40.48 | 2,319 |
| 2020-02-03 | $40.24 | $40.62 | $39.97 | $40.62 | $39.20 | 1,675 |
| 2020-01-31 | $39.85 | $39.85 | $39.82 | $39.82 | $38.43 | 259 |
| 2020-01-30 | $40.55 | $41.13 | $40.55 | $41.13 | $39.69 | 2,240 |
| 2020-01-29 | $42.17 | $42.17 | $42.17 | $42.17 | $40.70 | 213 |
| 2020-01-28 | $41.70 | $41.70 | $41.70 | $41.70 | $40.24 | 0 |
| 2020-01-27 | $41.69 | $41.70 | $41.69 | $41.70 | $40.24 | 250 |
| 2020-01-24 | $43.74 | $43.74 | $43.72 | $43.72 | $42.19 | 547 |
| 2020-01-23 | $46.16 | $46.16 | $46.16 | $46.16 | $44.55 | 0 |
| 2020-01-22 | $46.16 | $46.16 | $46.16 | $46.16 | $44.55 | 1 |
| 2020-01-21 | $46.16 | $46.16 | $46.16 | $46.16 | $44.55 | 425 |
| 2020-01-17 | $46.50 | $47.13 | $46.50 | $47.07 | $45.43 | 2,188 |
| 2020-01-16 | $44.20 | $44.20 | $44.20 | $44.20 | $42.66 | 145 |
| 2020-01-15 | $44.20 | $44.20 | $44.20 | $44.20 | $42.66 | 175 |
| 2020-01-14 | $43.42 | $44.20 | $43.42 | $44.20 | $42.66 | 1,100 |
| 2020-01-13 | $42.99 | $42.99 | $42.99 | $42.99 | $41.49 | 17 |
| 2020-01-10 | $42.99 | $42.99 | $42.99 | $42.99 | $41.49 | 3 |
| 2020-01-09 | $42.99 | $42.99 | $42.99 | $42.99 | $41.49 | 10 |
| 2020-01-08 | $42.99 | $42.99 | $42.99 | $42.99 | $41.49 | 0 |
| 2020-01-07 | $42.99 | $42.99 | $42.99 | $42.99 | $41.49 | 0 |
| 2020-01-06 | $43.02 | $43.02 | $42.99 | $42.99 | $41.49 | 1,083 |
| 2020-01-03 | $41.79 | $41.80 | $41.79 | $41.80 | $40.34 | 555 |
| 2020-01-02 | $43.50 | $43.50 | $43.50 | $43.50 | $41.98 | 200 |
| 2019-12-31 | $44.13 | $44.13 | $44.13 | $44.13 | $42.59 | 1,122 |
| 2019-12-30 | $44.46 | $44.46 | $44.45 | $44.45 | $42.90 | 3,102 |
| 2019-12-27 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 20 |
| 2019-12-26 | $43.85 | $43.85 | $43.85 | $43.85 | $42.32 | 0 |
| 2019-12-24 | $44.49 | $44.58 | $43.85 | $43.85 | $42.32 | 3,900 |
| 2019-12-23 | $44.43 | $44.43 | $44.43 | $44.43 | $42.73 | 0 |
| 2019-12-20 | $44.43 | $44.43 | $44.43 | $44.43 | $42.73 | 3,412 |
| 2019-12-19 | $43.73 | $43.73 | $43.73 | $43.73 | $42.06 | 512 |
| 2019-12-18 | $42.71 | $42.71 | $42.71 | $42.71 | $41.08 | 26,809 |
| 2019-12-17 | $43.03 | $43.03 | $42.71 | $42.71 | $41.08 | 442 |
| 2019-12-16 | $42.23 | $42.23 | $42.23 | $42.23 | $40.61 | 103 |
| 2019-12-13 | $41.46 | $41.46 | $41.46 | $41.46 | $39.87 | 0 |
| 2019-12-12 | $41.46 | $41.46 | $41.46 | $41.46 | $39.87 | 120 |
| 2019-12-11 | $41.10 | $41.10 | $41.10 | $41.10 | $39.53 | 0 |
| 2019-12-10 | $41.10 | $41.10 | $41.10 | $41.10 | $39.53 | 500 |
| 2019-12-09 | $41.00 | $41.00 | $41.00 | $41.00 | $39.43 | 55 |
| 2019-12-06 | $41.00 | $41.00 | $41.00 | $41.00 | $39.43 | 12 |
| 2019-12-05 | $41.00 | $41.00 | $41.00 | $41.00 | $39.43 | 2,012 |
| 2019-12-04 | $41.89 | $41.89 | $41.89 | $41.89 | $40.29 | 9,060 |
| 2019-12-03 | $42.40 | $42.40 | $41.70 | $41.70 | $40.10 | 299 |
| 2019-12-02 | $44.03 | $44.03 | $44.03 | $44.03 | $42.35 | 46 |
| 2019-11-29 | $44.03 | $44.03 | $44.03 | $44.03 | $42.35 | 0 |
| 2019-11-27 | $44.03 | $44.03 | $44.03 | $44.03 | $42.35 | 314 |
| 2019-11-26 | $45.31 | $45.31 | $44.06 | $44.26 | $42.57 | 651 |
| 2019-11-25 | $45.24 | $45.24 | $45.24 | $45.24 | $43.51 | 100 |
| 2019-11-22 | $43.38 | $43.38 | $43.20 | $43.20 | $41.55 | 1,754 |
| 2019-11-21 | $43.50 | $43.50 | $43.50 | $43.50 | $41.84 | 115 |
| 2019-11-20 | $44.14 | $44.16 | $43.32 | $43.32 | $41.66 | 901 |
| 2019-11-19 | $45.10 | $45.10 | $45.10 | $45.10 | $43.37 | 1 |
| 2019-11-18 | $44.74 | $45.10 | $44.74 | $45.10 | $43.37 | 1,215 |
| 2019-11-15 | $43.80 | $43.80 | $43.80 | $43.80 | $42.12 | 0 |
| 2019-11-14 | $43.80 | $43.80 | $43.80 | $43.80 | $42.12 | 0 |
| 2019-11-13 | $43.80 | $43.80 | $43.80 | $43.80 | $42.12 | 125 |
| 2019-11-12 | $43.35 | $43.35 | $43.35 | $43.35 | $41.69 | 0 |
| 2019-11-11 | $43.35 | $43.35 | $43.35 | $43.35 | $41.69 | 320 |
| 2019-11-08 | $45.48 | $45.48 | $45.48 | $45.48 | $43.74 | 0 |
| 2019-11-07 | $45.48 | $45.48 | $45.48 | $45.48 | $43.74 | 115 |
| 2019-11-06 | $45.28 | $45.54 | $45.28 | $45.54 | $43.80 | 500 |
| 2019-11-05 | $47.00 | $47.00 | $47.00 | $47.00 | $45.20 | 0 |
| 2019-11-04 | $47.00 | $47.00 | $47.00 | $47.00 | $45.20 | 130 |
| 2019-11-01 | $46.21 | $46.29 | $46.21 | $46.29 | $44.52 | 419 |
| 2019-10-31 | $46.23 | $46.23 | $46.23 | $46.23 | $44.46 | 50 |
| 2019-10-30 | $46.02 | $46.23 | $46.02 | $46.23 | $44.46 | 244 |
| 2019-10-29 | $46.87 | $46.87 | $46.29 | $46.53 | $44.75 | 7,183 |
| 2019-10-28 | $46.38 | $46.38 | $46.35 | $46.36 | $44.59 | 1,108 |
| 2019-10-25 | $43.84 | $45.74 | $43.84 | $45.74 | $43.99 | 200 |
| 2019-10-24 | $44.29 | $44.29 | $43.70 | $43.71 | $42.04 | 9,820 |
| 2019-10-23 | $43.14 | $43.23 | $43.14 | $43.23 | $41.58 | 1,177 |
| 2019-10-22 | $41.08 | $42.56 | $41.08 | $42.56 | $40.93 | 803 |
| 2019-10-21 | $41.25 | $41.77 | $41.25 | $41.77 | $40.17 | 410 |
| 2019-10-18 | $40.24 | $40.24 | $40.24 | $40.24 | $38.70 | 0 |
| 2019-10-17 | $40.24 | $40.24 | $40.24 | $40.24 | $38.70 | 0 |
| 2019-10-16 | $39.47 | $40.36 | $39.47 | $40.24 | $38.70 | 4,564 |
| 2019-10-15 | $38.68 | $38.68 | $38.68 | $38.68 | $37.20 | 406 |
| 2019-10-14 | $38.38 | $38.38 | $38.38 | $38.38 | $36.91 | 1 |
| 2019-10-11 | $38.38 | $38.38 | $38.38 | $38.38 | $36.91 | 600 |
| 2019-10-10 | $38.38 | $38.38 | $38.38 | $38.38 | $36.91 | 30 |
| 2019-10-09 | $38.38 | $38.38 | $38.38 | $38.38 | $36.91 | 0 |
| 2019-10-08 | $38.38 | $38.38 | $38.38 | $38.38 | $36.91 | 25 |
| 2019-10-07 | $38.38 | $38.38 | $38.38 | $38.38 | $36.91 | 200 |
| 2019-10-04 | $38.38 | $38.38 | $38.38 | $38.38 | $36.91 | 110 |
| 2019-10-03 | $38.12 | $38.45 | $38.12 | $38.45 | $36.98 | 867 |
| 2019-10-02 | $38.12 | $38.12 | $38.09 | $38.09 | $36.63 | 200 |
| 2019-10-01 | $40.03 | $40.03 | $40.03 | $40.03 | $38.50 | 327 |
| 2019-09-30 | $40.00 | $40.03 | $40.00 | $40.03 | $38.50 | 400 |
| 2019-09-27 | $39.86 | $39.86 | $39.63 | $39.63 | $38.11 | 20,497 |
| 2019-09-26 | $39.86 | $39.86 | $39.86 | $39.86 | $38.19 | 110 |
| 2019-09-25 | $41.41 | $41.41 | $41.41 | $41.41 | $39.67 | 4,036 |
| 2019-09-24 | $41.35 | $41.41 | $41.35 | $41.41 | $39.67 | 322 |
| 2019-09-23 | $41.24 | $41.24 | $41.22 | $41.22 | $39.49 | 400 |
| 2019-09-20 | $42.25 | $42.25 | $42.25 | $42.25 | $40.48 | 0 |
| 2019-09-19 | $42.25 | $42.25 | $42.25 | $42.25 | $40.48 | 5 |
| 2019-09-18 | $41.44 | $42.25 | $41.44 | $42.25 | $40.48 | 634 |
| 2019-09-17 | $38.71 | $40.21 | $38.71 | $40.17 | $38.49 | 54,100 |
| 2019-09-16 | $39.31 | $39.31 | $39.31 | $39.31 | $37.66 | 100 |
| 2019-09-13 | $39.10 | $39.17 | $39.10 | $39.17 | $37.53 | 885 |
| 2019-09-12 | $37.65 | $37.65 | $37.65 | $37.65 | $36.07 | 0 |
| 2019-09-11 | $37.52 | $37.65 | $37.04 | $37.65 | $36.07 | 951 |
| 2019-09-10 | $35.39 | $37.44 | $35.39 | $37.44 | $35.87 | 700 |
| 2019-09-09 | $35.31 | $35.50 | $35.31 | $35.50 | $34.01 | 595 |
| 2019-09-06 | $34.43 | $34.43 | $34.43 | $34.43 | $32.99 | 0 |
| 2019-09-05 | $34.84 | $34.84 | $34.43 | $34.43 | $32.99 | 375 |
| 2019-09-04 | $34.32 | $34.64 | $34.32 | $34.64 | $33.19 | 340 |
| 2019-09-03 | $35.22 | $35.22 | $35.22 | $35.22 | $33.74 | 68 |
| 2019-08-30 | $35.30 | $35.30 | $35.22 | $35.22 | $33.74 | 1,470 |
| 2019-08-29 | $34.74 | $34.83 | $34.54 | $34.83 | $33.37 | 1,481 |
| 2019-08-28 | $33.84 | $34.15 | $33.84 | $33.96 | $32.54 | 1,008 |
| 2019-08-27 | $34.35 | $34.35 | $33.28 | $33.43 | $32.03 | 869 |
| 2019-08-26 | $34.12 | $34.12 | $34.12 | $34.12 | $32.69 | 100 |
| 2019-08-23 | $35.81 | $35.81 | $35.50 | $35.50 | $34.01 | 10,543 |
| 2019-08-22 | $36.60 | $36.60 | $35.90 | $35.90 | $34.40 | 705 |
| 2019-08-21 | $36.58 | $36.82 | $36.58 | $36.70 | $35.16 | 2,388 |
| 2019-08-20 | $36.01 | $36.01 | $36.01 | $36.01 | $34.50 | 0 |
| 2019-08-19 | $36.89 | $36.89 | $36.00 | $36.01 | $34.50 | 1,200 |
| 2019-08-15 | $35.73 | $36.04 | $35.67 | $36.02 | $34.51 | 3,916 |
| 2019-08-14 | $35.65 | $35.65 | $35.63 | $35.63 | $34.14 | 1,000 |
| 2019-08-13 | $35.99 | $36.89 | $35.99 | $36.89 | $35.34 | 15,731 |
| 2019-08-12 | $38.50 | $38.50 | $36.18 | $36.35 | $34.83 | 99,164 |
| 2019-08-09 | $36.38 | $36.38 | $36.38 | $36.38 | $34.85 | 9,848 |
| 2019-08-08 | $35.49 | $36.50 | $35.18 | $36.38 | $34.85 | 1,222 |
| 2019-08-07 | $36.21 | $36.21 | $35.88 | $35.95 | $34.44 | 942 |
| 2019-08-06 | $37.44 | $37.44 | $36.50 | $36.50 | $34.97 | 1,520 |
| 2019-08-05 | $37.55 | $37.55 | $37.02 | $37.02 | $35.47 | 400 |
| 2019-08-02 | $37.55 | $37.55 | $37.02 | $37.02 | $35.47 | 350 |
| 2019-08-01 | $38.38 | $38.51 | $38.00 | $38.00 | $36.41 | 3,560 |
| 2019-07-31 | $39.16 | $39.24 | $39.16 | $39.24 | $37.60 | 570 |
| 2019-07-30 | $40.15 | $40.47 | $40.15 | $40.45 | $38.75 | 17,135 |
| 2019-07-29 | $40.74 | $40.74 | $40.26 | $40.26 | $38.57 | 12,432 |
| 2019-07-26 | $40.51 | $40.96 | $40.22 | $40.96 | $39.24 | 300 |
| 2019-07-25 | $40.99 | $41.00 | $40.50 | $40.99 | $39.27 | 1,500 |
| 2019-07-24 | $39.90 | $39.90 | $39.90 | $39.90 | $38.23 | 100 |
| 2019-07-23 | $41.05 | $41.60 | $40.10 | $40.10 | $38.42 | 500 |
| 2019-07-22 | $41.44 | $41.44 | $40.25 | $40.25 | $38.56 | 1,303 |
| 2019-07-19 | $41.28 | $42.74 | $41.28 | $41.42 | $39.68 | 653 |
| 2019-07-18 | $41.29 | $41.29 | $41.29 | $41.29 | $39.56 | 67 |
| 2019-07-17 | $41.29 | $41.29 | $41.29 | $41.29 | $39.56 | 1,042 |
| 2019-07-16 | $42.26 | $42.26 | $42.20 | $42.20 | $40.43 | 1,409 |
| 2019-07-15 | $41.78 | $41.78 | $41.78 | $41.78 | $40.03 | 0 |
| 2019-07-12 | $42.09 | $42.09 | $41.78 | $41.78 | $40.03 | 200 |
| 2019-07-11 | $42.62 | $42.62 | $42.62 | $42.62 | $40.83 | 25 |
| 2019-07-10 | $41.99 | $42.62 | $41.70 | $42.62 | $40.83 | 2,800 |
| 2019-07-09 | $43.05 | $43.05 | $43.05 | $43.05 | $41.25 | 123 |
| 2019-07-08 | $45.83 | $45.83 | $45.83 | $45.83 | $43.91 | 225 |
| 2019-07-05 | $46.06 | $46.39 | $46.06 | $46.25 | $44.31 | 3,000 |
| 2019-07-03 | $45.69 | $45.69 | $45.68 | $45.68 | $43.77 | 282 |
| 2019-07-02 | $47.02 | $47.02 | $47.02 | $47.02 | $45.05 | 1,025 |
| 2019-07-01 | $44.88 | $44.88 | $44.88 | $44.88 | $43.00 | 800 |
| 2019-06-28 | $45.66 | $45.66 | $45.66 | $45.66 | $43.75 | 554 |
| 2019-06-27 | $45.34 | $45.34 | $45.34 | $45.34 | $43.44 | 6,255 |
| 2019-06-26 | $44.79 | $44.79 | $44.79 | $44.79 | $42.91 | 412 |
| 2019-06-25 | $45.13 | $45.78 | $44.74 | $44.74 | $42.87 | 800 |
| 2019-06-24 | $45.69 | $45.69 | $45.69 | $45.69 | $43.63 | 6,012 |
| 2019-06-21 | $45.25 | $45.25 | $44.93 | $45.03 | $43.00 | 16,948 |
| 2019-06-20 | $47.49 | $47.63 | $46.22 | $46.22 | $44.13 | 1,185 |
| 2019-06-19 | $47.79 | $47.79 | $47.15 | $47.15 | $45.02 | 353 |
| 2019-06-18 | $46.97 | $48.19 | $46.97 | $48.19 | $46.01 | 9,700 |
| 2019-06-17 | $46.46 | $46.50 | $46.25 | $46.50 | $44.40 | 11,182 |
| 2019-06-14 | $45.77 | $45.77 | $45.77 | $45.77 | $43.70 | 7,895 |
| 2019-06-13 | $44.98 | $44.98 | $44.98 | $44.98 | $42.95 | 100 |
| 2019-06-12 | $44.90 | $46.21 | $44.90 | $46.21 | $44.12 | 8,598 |
| 2019-06-11 | $41.03 | $41.03 | $41.03 | $41.03 | $39.18 | 0 |
| 2019-06-10 | $40.97 | $41.03 | $40.97 | $41.03 | $39.18 | 250 |
| 2019-06-06 | $41.15 | $41.15 | $41.15 | $41.15 | $39.29 | 40 |
| 2019-06-05 | $40.73 | $41.15 | $40.73 | $41.15 | $39.29 | 1,164 |
| 2019-06-04 | $42.18 | $42.18 | $41.92 | $41.92 | $40.03 | 4,371 |
| 2019-06-03 | $40.09 | $40.09 | $40.09 | $40.09 | $38.28 | 200 |
| 2019-05-31 | $39.50 | $39.50 | $39.50 | $39.50 | $37.72 | 131 |
| 2019-05-30 | $39.15 | $39.50 | $39.15 | $39.50 | $37.72 | 200 |
| 2019-05-29 | $39.49 | $39.49 | $39.49 | $39.49 | $37.71 | 2,632 |
| 2019-05-28 | $39.67 | $39.81 | $39.67 | $39.81 | $38.01 | 2,530 |
| 2019-05-24 | $39.07 | $39.07 | $38.97 | $38.97 | $37.21 | 1,000 |
| 2019-05-23 | $40.48 | $40.48 | $39.31 | $39.31 | $37.54 | 1,420 |
| 2019-05-22 | $41.90 | $41.90 | $41.00 | $41.43 | $39.56 | 3,100 |
| 2019-05-21 | $41.90 | $41.90 | $41.90 | $41.90 | $40.01 | 998 |
| 2019-05-20 | $41.90 | $41.90 | $41.90 | $41.90 | $40.01 | 51 |
| 2019-05-17 | $41.99 | $42.00 | $41.90 | $41.90 | $40.01 | 17,713 |
| 2019-05-16 | $43.69 | $43.69 | $43.23 | $43.23 | $41.28 | 302 |
| 2019-05-15 | $43.73 | $43.73 | $43.33 | $43.33 | $41.37 | 803 |
| 2019-05-14 | $43.36 | $43.97 | $43.36 | $43.97 | $41.98 | 539 |
| 2019-05-13 | $43.50 | $43.64 | $43.50 | $43.64 | $41.67 | 644 |
| 2019-05-10 | $46.00 | $46.00 | $43.94 | $43.94 | $41.96 | 385 |
| 2019-05-09 | $45.22 | $45.22 | $45.22 | $45.22 | $43.18 | 1,365 |
| 2019-05-08 | $47.25 | $47.25 | $46.20 | $46.25 | $44.16 | 3,205 |
| 2019-05-07 | $48.28 | $48.28 | $47.65 | $47.65 | $45.50 | 700 |
| 2019-05-06 | $50.11 | $50.11 | $50.11 | $50.11 | $47.85 | 4 |
| 2019-05-03 | $50.11 | $50.11 | $50.11 | $50.11 | $47.85 | 9,956 |
| 2019-05-02 | $51.53 | $51.54 | $51.53 | $51.54 | $49.21 | 510 |
| 2019-05-01 | $51.99 | $52.14 | $51.84 | $51.95 | $49.60 | 2,193 |
| 2019-04-30 | $50.76 | $50.76 | $50.76 | $50.76 | $48.47 | 666 |
| 2019-04-29 | $50.35 | $50.35 | $50.35 | $50.35 | $48.08 | 2,767 |
| 2019-04-26 | $51.10 | $51.11 | $51.10 | $51.11 | $48.80 | 355 |
| 2019-04-25 | $49.18 | $49.18 | $49.18 | $49.18 | $46.96 | 20,520 |
| 2019-04-24 | $48.54 | $48.54 | $48.54 | $48.54 | $46.35 | 3,100 |
| 2019-04-23 | $47.94 | $48.54 | $47.94 | $48.54 | $46.35 | 204 |
| 2019-04-22 | $48.57 | $48.57 | $48.57 | $48.57 | $46.38 | 2,105 |
| 2019-04-18 | $50.14 | $50.14 | $50.14 | $50.14 | $47.88 | 17,720 |
| 2019-04-17 | $49.80 | $49.80 | $49.80 | $49.80 | $47.55 | 0 |
| 2019-04-16 | $50.04 | $50.04 | $49.80 | $49.80 | $47.55 | 855 |
| 2019-04-15 | $50.49 | $50.49 | $50.49 | $50.49 | $48.21 | 192 |
| 2019-04-12 | $50.51 | $50.51 | $50.43 | $50.43 | $48.15 | 2,502 |
| 2019-04-11 | $49.91 | $49.91 | $49.91 | $49.91 | $47.66 | 160 |
| 2019-04-10 | $49.81 | $49.81 | $49.81 | $49.81 | $47.56 | 0 |
| 2019-04-09 | $49.81 | $49.81 | $49.81 | $49.81 | $47.56 | 100 |
| 2019-04-08 | $50.21 | $50.21 | $50.21 | $50.21 | $47.94 | 140 |
| 2019-04-05 | $50.58 | $50.58 | $50.58 | $50.58 | $48.30 | 20 |
| 2019-04-04 | $50.58 | $50.58 | $50.58 | $50.58 | $48.30 | 5 |
| 2019-04-03 | $50.35 | $50.58 | $50.35 | $50.58 | $48.30 | 465 |
| 2019-04-02 | $49.26 | $49.26 | $49.26 | $49.26 | $47.04 | 5 |
| 2019-04-01 | $49.26 | $49.26 | $49.26 | $49.26 | $47.04 | 103 |
| 2019-03-29 | $48.06 | $48.06 | $48.06 | $48.06 | $45.89 | 7,381 |
| 2019-03-28 | $48.06 | $48.06 | $48.06 | $48.06 | $45.89 | 1,237 |
| 2019-03-27 | $47.47 | $47.47 | $47.47 | $47.47 | $45.33 | 100 |
| 2019-03-26 | $46.75 | $46.97 | $46.75 | $46.88 | $44.76 | 2,750 |
| 2019-03-25 | $47.09 | $47.09 | $47.09 | $47.09 | $44.96 | 19,857 |
| 2019-03-22 | $49.80 | $49.80 | $49.80 | $49.80 | $47.55 | 0 |
| 2019-03-21 | $49.13 | $49.80 | $49.13 | $49.80 | $47.55 | 1,100 |
| 2019-03-20 | $49.25 | $49.29 | $48.00 | $49.29 | $47.06 | 4,300 |
| 2019-03-19 | $49.41 | $49.41 | $49.41 | $49.41 | $47.18 | 226 |
| 2019-03-18 | $48.84 | $48.84 | $48.84 | $48.84 | $46.63 | 122 |
| 2019-03-15 | $49.51 | $49.51 | $49.51 | $49.51 | $47.27 | 17,380 |
| 2019-03-14 | $52.49 | $52.49 | $52.49 | $52.49 | $49.97 | 0 |
| 2019-03-13 | $52.49 | $52.49 | $52.49 | $52.49 | $49.97 | 16 |
| 2019-03-12 | $52.49 | $52.49 | $52.49 | $52.49 | $49.97 | 0 |
| 2019-03-11 | $52.49 | $52.49 | $52.49 | $52.49 | $49.97 | 112 |
| 2019-03-08 | $50.64 | $50.64 | $50.23 | $50.30 | $47.88 | 626 |
| 2019-03-07 | $47.20 | $47.90 | $47.20 | $47.90 | $45.60 | 2,605 |
| 2019-03-06 | $48.29 | $48.29 | $48.29 | $48.29 | $45.97 | 1,010 |
| 2019-03-05 | $48.81 | $48.81 | $48.81 | $48.81 | $46.47 | 0 |
| 2019-03-04 | $48.60 | $48.81 | $48.60 | $48.81 | $46.47 | 600 |
| 2019-03-01 | $49.58 | $49.58 | $49.58 | $49.58 | $47.20 | 20 |
| 2019-02-28 | $49.72 | $49.73 | $49.58 | $49.58 | $47.20 | 3,527 |
| 2019-02-27 | $50.30 | $50.30 | $50.08 | $50.08 | $47.67 | 800 |
| 2019-02-26 | $50.68 | $50.68 | $50.68 | $50.68 | $48.25 | 9,677 |
| 2019-02-25 | $53.64 | $53.64 | $53.64 | $53.64 | $51.06 | 20,520 |
| 2019-02-22 | $52.23 | $52.35 | $52.23 | $52.35 | $49.84 | 200 |
| 2019-02-21 | $52.01 | $52.01 | $52.01 | $52.01 | $49.51 | 391 |
| 2019-02-20 | $52.86 | $52.86 | $52.86 | $52.86 | $50.32 | 0 |
| 2019-02-19 | $53.51 | $53.51 | $52.86 | $52.86 | $50.32 | 825 |
| 2019-02-15 | $54.34 | $54.34 | $54.34 | $54.34 | $51.73 | 4,406 |
| 2019-02-14 | $54.24 | $54.32 | $54.13 | $54.31 | $51.70 | 500 |
| 2019-02-13 | $51.31 | $55.15 | $51.31 | $55.15 | $52.50 | 822 |
| 2019-02-12 | $56.17 | $56.17 | $56.17 | $56.17 | $53.47 | 145 |
| 2019-02-11 | $56.40 | $56.40 | $56.40 | $56.40 | $53.69 | 483 |
| 2019-02-08 | $58.20 | $58.20 | $57.18 | $57.18 | $54.43 | 944 |
| 2019-02-07 | $59.01 | $59.01 | $59.01 | $59.01 | $56.18 | 290 |
| 2019-02-06 | $60.77 | $60.77 | $60.77 | $60.77 | $57.85 | 0 |
| 2019-02-05 | $60.77 | $60.77 | $60.77 | $60.77 | $57.85 | 1,019 |
| 2019-02-04 | $60.77 | $60.77 | $60.77 | $60.77 | $57.85 | 0 |
| 2019-02-01 | $60.53 | $60.77 | $60.53 | $60.77 | $57.85 | 825 |
| 2019-01-31 | $58.68 | $58.68 | $58.68 | $58.68 | $55.86 | 0 |
| 2019-01-30 | $58.68 | $58.68 | $58.68 | $58.68 | $55.86 | 102 |
| 2019-01-29 | $57.69 | $57.69 | $57.69 | $57.69 | $54.92 | 116 |
| 2019-01-28 | $57.38 | $57.38 | $57.38 | $57.38 | $54.62 | 0 |
| 2019-01-25 | $57.38 | $57.38 | $57.38 | $57.38 | $54.62 | 145 |
| 2019-01-24 | $55.47 | $55.55 | $55.47 | $55.55 | $52.88 | 310 |
| 2019-01-23 | $53.30 | $53.30 | $53.30 | $53.30 | $50.74 | 0 |
| 2019-01-22 | $53.30 | $53.30 | $53.30 | $53.30 | $50.74 | 4 |
| 2019-01-18 | $53.30 | $53.30 | $53.30 | $53.30 | $50.74 | 57 |
| 2019-01-17 | $53.30 | $53.30 | $53.30 | $53.30 | $50.74 | 0 |
| 2019-01-16 | $53.30 | $53.30 | $53.30 | $53.30 | $50.74 | 112 |
| 2019-01-15 | $54.89 | $54.89 | $54.89 | $54.89 | $52.25 | 918 |
| 2019-01-14 | $54.89 | $54.89 | $54.89 | $54.89 | $52.25 | 0 |
| 2019-01-11 | $54.90 | $54.90 | $54.89 | $54.89 | $52.25 | 1,665 |
| 2019-01-10 | $54.03 | $54.03 | $54.03 | $54.03 | $51.43 | 103 |
| 2019-01-09 | $52.16 | $52.16 | $52.16 | $52.16 | $49.65 | 65 |
| 2019-01-08 | $52.16 | $52.16 | $52.16 | $52.16 | $49.65 | 100 |
| 2019-01-07 | $50.39 | $50.39 | $50.39 | $50.39 | $47.97 | 5,414 |
| 2019-01-04 | $50.39 | $50.39 | $50.39 | $50.39 | $47.97 | 100 |
| 2019-01-03 | $49.99 | $49.99 | $49.99 | $49.99 | $47.59 | 50 |
| 2019-01-02 | $49.29 | $50.03 | $49.29 | $49.99 | $47.59 | 2,623 |
| 2018-12-31 | $50.10 | $50.10 | $49.06 | $49.06 | $46.70 | 308 |
| 2018-12-28 | $49.85 | $49.85 | $49.64 | $49.64 | $47.26 | 3,432 |
| 2018-12-27 | $49.42 | $49.84 | $46.87 | $46.87 | $44.62 | 400 |
| 2018-12-26 | $49.95 | $49.95 | $49.95 | $49.95 | $47.55 | 1,142 |
| 2018-12-24 | $48.97 | $48.97 | $48.97 | $48.97 | $46.62 | 200 |
| 2018-12-21 | $48.44 | $48.44 | $48.44 | $48.44 | $45.98 | 10,821 |
| 2018-12-20 | $48.83 | $48.83 | $48.83 | $48.83 | $46.35 | 450 |
| 2018-12-19 | $50.20 | $50.49 | $49.35 | $49.59 | $47.07 | 1,475 |
| 2018-12-18 | $47.23 | $47.23 | $47.14 | $47.14 | $44.74 | 500 |
| 2018-12-17 | $47.09 | $48.21 | $47.09 | $48.21 | $45.75 | 9,337 |
| 2018-12-14 | $47.36 | $47.36 | $47.36 | $47.36 | $44.95 | 6,809 |
| 2018-12-13 | $48.34 | $48.34 | $47.84 | $47.84 | $45.41 | 18,850 |
| 2018-12-12 | $49.08 | $49.72 | $49.08 | $49.72 | $47.19 | 935 |
| 2018-12-11 | $49.15 | $49.15 | $48.69 | $48.69 | $46.21 | 1,659 |
| 2018-12-10 | $52.76 | $52.76 | $49.29 | $49.29 | $46.78 | 4,494 |
| 2018-12-07 | $54.91 | $54.91 | $54.30 | $54.30 | $51.54 | 17,200 |
| 2018-12-06 | $52.84 | $52.84 | $52.84 | $52.84 | $50.15 | 6,245 |
| 2018-12-04 | $53.47 | $54.09 | $52.46 | $52.46 | $49.79 | 1,293 |
| 2018-12-03 | $53.20 | $53.20 | $52.96 | $52.96 | $50.27 | 10,026 |
| 2018-11-30 | $55.28 | $55.28 | $55.28 | $55.28 | $52.47 | 5,460 |
| 2018-11-29 | $55.28 | $55.28 | $55.28 | $55.28 | $52.47 | 110 |
| 2018-11-28 | $51.09 | $51.09 | $51.09 | $51.09 | $48.49 | 4,160 |
| 2018-11-27 | $53.95 | $53.95 | $51.09 | $51.09 | $48.49 | 260 |
| 2018-11-26 | $53.53 | $53.53 | $53.53 | $53.53 | $50.81 | 0 |
| 2018-11-23 | $53.53 | $53.53 | $53.53 | $53.53 | $50.81 | 4,073 |
| 2018-11-21 | $53.53 | $53.53 | $53.53 | $53.53 | $50.81 | 15,479 |
| 2018-11-20 | $51.97 | $53.53 | $51.97 | $53.53 | $50.81 | 4,938 |
| 2018-11-19 | $52.42 | $53.45 | $52.42 | $53.45 | $50.73 | 5,209 |
| 2018-11-16 | $50.13 | $52.24 | $50.13 | $52.24 | $49.58 | 550 |
| 2018-11-15 | $50.36 | $50.36 | $50.36 | $50.36 | $47.80 | 100 |
| 2018-11-14 | $49.07 | $49.07 | $49.07 | $49.07 | $46.57 | 81 |
| 2018-11-13 | $50.00 | $50.00 | $48.87 | $49.07 | $46.57 | 2,531 |
| 2018-11-12 | $50.60 | $50.60 | $50.60 | $50.60 | $48.03 | 100 |
| 2018-11-09 | $50.20 | $50.20 | $50.20 | $50.20 | $47.65 | 114 |
| 2018-11-08 | $53.07 | $53.08 | $52.74 | $53.08 | $50.38 | 646 |
| 2018-11-07 | $52.68 | $52.68 | $51.94 | $51.94 | $49.30 | 214 |
| 2018-11-06 | $55.43 | $55.43 | $55.43 | $55.43 | $52.61 | 10,474 |
| 2018-11-05 | $55.43 | $55.43 | $55.43 | $55.43 | $52.61 | 187 |
| 2018-11-02 | $55.60 | $55.60 | $55.60 | $55.60 | $52.77 | 100 |
| 2018-11-01 | $52.21 | $52.76 | $52.21 | $52.76 | $50.08 | 1,692 |
| 2018-10-31 | $50.02 | $50.02 | $50.02 | $50.02 | $47.47 | 223 |
| 2018-10-30 | $50.02 | $50.02 | $50.02 | $50.02 | $47.47 | 38 |
| 2018-10-29 | $50.85 | $51.81 | $50.02 | $50.02 | $47.47 | 665 |
| 2018-10-26 | $49.67 | $51.14 | $49.67 | $51.14 | $48.54 | 1,312 |
| 2018-10-25 | $51.70 | $52.11 | $51.70 | $52.11 | $49.46 | 250 |
| 2018-10-24 | $50.61 | $50.61 | $50.15 | $50.15 | $47.60 | 574 |
| 2018-10-23 | $47.77 | $52.06 | $47.24 | $52.06 | $49.41 | 3,366 |
| 2018-10-22 | $51.00 | $51.13 | $48.76 | $49.18 | $46.68 | 3,300 |
| 2018-10-19 | $49.97 | $51.03 | $49.47 | $51.03 | $48.43 | 1,020 |
| 2018-10-18 | $46.87 | $48.29 | $46.87 | $48.29 | $45.83 | 210 |
| 2018-10-17 | $48.25 | $48.25 | $48.25 | $48.25 | $45.79 | 1,100 |
| 2018-10-16 | $50.73 | $50.73 | $50.73 | $50.73 | $48.15 | 433 |
| 2018-10-15 | $49.50 | $49.50 | $48.47 | $48.83 | $46.35 | 2,800 |
| 2018-10-12 | $49.15 | $49.15 | $49.15 | $49.15 | $46.65 | 200 |
| 2018-10-11 | $50.28 | $50.34 | $50.28 | $50.34 | $47.78 | 269 |
| 2018-10-10 | $53.33 | $53.33 | $53.33 | $53.33 | $50.62 | 18 |
| 2018-10-09 | $55.50 | $55.50 | $53.33 | $53.33 | $50.62 | 731 |
| 2018-10-08 | $54.00 | $54.04 | $54.00 | $54.04 | $51.29 | 981 |
| 2018-10-05 | $54.95 | $55.90 | $54.95 | $55.59 | $52.76 | 615 |
| 2018-10-04 | $55.32 | $55.32 | $54.00 | $54.28 | $51.52 | 16,943 |
| 2018-10-03 | $57.31 | $57.31 | $55.75 | $55.75 | $52.91 | 1,985 |
| 2018-10-02 | $57.22 | $57.50 | $57.00 | $57.00 | $54.10 | 900 |
| 2018-10-01 | $58.12 | $58.30 | $58.12 | $58.30 | $55.33 | 2,954 |
| 2018-09-28 | $59.87 | $60.08 | $56.78 | $56.78 | $53.89 | 900 |
| 2018-09-27 | $60.03 | $60.62 | $60.02 | $60.57 | $57.49 | 421 |
| 2018-09-26 | $58.71 | $58.87 | $58.53 | $58.53 | $55.55 | 584 |
| 2018-09-25 | $59.96 | $59.96 | $57.97 | $58.09 | $55.13 | 676 |
| 2018-09-24 | $60.30 | $60.89 | $59.33 | $59.41 | $56.39 | 1,400 |
| 2018-09-21 | $58.99 | $59.83 | $58.99 | $59.80 | $56.61 | 1,204 |
| 2018-09-20 | $60.88 | $60.88 | $60.88 | $60.88 | $57.63 | 20,451 |
| 2018-09-19 | $61.52 | $61.52 | $60.50 | $60.56 | $57.33 | 11,972 |
| 2018-09-18 | $66.19 | $66.19 | $66.19 | $66.19 | $62.66 | 253 |
| 2018-09-17 | $66.03 | $66.15 | $66.03 | $66.05 | $62.53 | 3,972 |
| 2018-09-14 | $67.65 | $67.65 | $67.65 | $67.65 | $64.04 | 55 |
| 2018-09-13 | $68.22 | $68.22 | $67.29 | $67.65 | $64.04 | 402 |
| 2018-09-12 | $67.60 | $67.60 | $67.60 | $67.60 | $63.99 | 0 |
| 2018-09-11 | $66.00 | $67.60 | $66.00 | $67.60 | $63.99 | 3,529 |
| 2018-09-10 | $66.65 | $66.70 | $65.71 | $65.71 | $62.20 | 5,780 |
| 2018-09-07 | $65.30 | $65.30 | $65.00 | $65.00 | $61.53 | 4,133 |
| 2018-09-06 | $64.62 | $64.62 | $64.61 | $64.61 | $61.16 | 200 |
| 2018-09-05 | $66.82 | $66.82 | $66.82 | $66.82 | $63.25 | 19,407 |
| 2018-09-04 | $66.82 | $66.82 | $66.82 | $66.82 | $63.25 | 449 |
| 2018-08-31 | $66.82 | $66.82 | $66.82 | $66.82 | $63.25 | 391 |
| 2018-08-30 | $69.24 | $69.24 | $69.24 | $69.24 | $65.55 | 17 |
| 2018-08-29 | $69.24 | $69.24 | $69.24 | $69.24 | $65.55 | 2 |
| 2018-08-28 | $68.29 | $69.24 | $68.29 | $69.24 | $65.55 | 20,873 |
| 2018-08-27 | $67.59 | $68.61 | $67.59 | $68.60 | $64.94 | 600 |
| 2018-08-24 | $68.19 | $68.19 | $68.19 | $68.19 | $64.55 | 319 |
| 2018-08-23 | $67.64 | $68.32 | $67.64 | $67.90 | $64.28 | 300 |
| 2018-08-22 | $69.60 | $69.60 | $68.74 | $68.74 | $65.07 | 4,670 |
| 2018-08-21 | $70.32 | $70.32 | $70.32 | $70.32 | $66.57 | 0 |
| 2018-08-20 | $70.37 | $70.37 | $70.32 | $70.32 | $66.57 | 939 |
| 2018-08-17 | $69.31 | $70.22 | $69.12 | $70.22 | $66.47 | 525 |
| 2018-08-16 | $69.26 | $69.26 | $69.26 | $69.26 | $65.56 | 170 |
| 2018-08-15 | $64.86 | $64.86 | $64.86 | $64.86 | $61.40 | 810 |
| 2018-08-14 | $64.94 | $64.94 | $64.94 | $64.94 | $61.48 | 650 |
| 2018-08-13 | $64.06 | $64.06 | $64.06 | $64.06 | $60.64 | 292 |
| 2018-08-10 | $61.61 | $61.61 | $61.61 | $61.61 | $58.32 | 104 |
| 2018-08-09 | $62.13 | $62.17 | $62.10 | $62.10 | $58.79 | 1,261 |
| 2018-08-08 | $61.54 | $61.73 | $61.37 | $61.69 | $58.40 | 2,844 |
| 2018-08-07 | $61.90 | $61.90 | $61.23 | $61.34 | $58.07 | 960 |
| 2018-08-06 | $61.81 | $62.62 | $58.83 | $62.62 | $59.28 | 1,937 |
| 2018-08-03 | $62.46 | $62.88 | $62.46 | $62.88 | $59.53 | 35,864 |
| 2018-08-02 | $62.24 | $63.67 | $62.24 | $63.67 | $60.27 | 39,880 |
| 2018-08-01 | $62.29 | $62.29 | $61.12 | $61.12 | $57.86 | 270 |
| 2018-07-31 | $61.50 | $62.13 | $61.50 | $62.13 | $58.82 | 37,949 |
| 2018-07-30 | $62.25 | $62.25 | $59.12 | $59.93 | $56.73 | 2,026 |
| 2018-07-27 | $63.00 | $63.19 | $63.00 | $63.19 | $59.82 | 32,393 |
| 2018-07-26 | $62.38 | $63.59 | $62.38 | $63.59 | $60.20 | 64,265 |
| 2018-07-25 | $63.59 | $63.59 | $61.62 | $62.02 | $58.71 | 700 |
| 2018-07-24 | $62.44 | $63.68 | $62.37 | $63.05 | $59.69 | 40,502 |
| 2018-07-23 | $62.62 | $62.72 | $62.09 | $62.72 | $59.37 | 26,165 |
| 2018-07-20 | $64.52 | $64.52 | $62.30 | $62.30 | $58.98 | 4,112 |
| 2018-07-19 | $69.10 | $70.30 | $67.30 | $67.41 | $63.81 | 16,181 |
| 2018-07-18 | $69.76 | $69.76 | $69.03 | $69.03 | $65.35 | 353 |
| 2018-07-17 | $69.96 | $71.46 | $69.96 | $71.46 | $67.65 | 475 |
| 2018-07-16 | $70.93 | $71.07 | $70.70 | $71.07 | $67.28 | 24,559 |
| 2018-07-13 | $69.09 | $69.70 | $69.09 | $69.43 | $65.73 | 5,083 |
| 2018-07-12 | $68.02 | $69.33 | $68.02 | $68.89 | $65.21 | 500 |
| 2018-07-11 | $68.85 | $68.85 | $68.85 | $68.85 | $65.18 | 22,406 |
| 2018-07-10 | $70.64 | $70.64 | $70.64 | $70.64 | $66.87 | 18,276 |
| 2018-07-09 | $70.62 | $70.64 | $70.62 | $70.64 | $66.87 | 17,880 |
| 2018-07-06 | $68.93 | $68.93 | $68.93 | $68.93 | $65.25 | 15,964 |
| 2018-07-05 | $68.94 | $68.94 | $67.99 | $67.99 | $64.36 | 350 |
| 2018-07-03 | $68.76 | $68.76 | $68.76 | $68.76 | $65.10 | 0 |
| 2018-07-02 | $68.76 | $68.76 | $68.76 | $68.76 | $65.09 | 500 |
| 2018-06-29 | $68.86 | $68.86 | $68.86 | $68.86 | $65.19 | 100 |
| 2018-06-28 | $65.20 | $65.20 | $65.20 | $65.20 | $61.72 | 14,454 |
| 2018-06-27 | $65.75 | $66.69 | $65.20 | $65.20 | $61.72 | 12,342 |
| 2018-06-26 | $64.95 | $65.66 | $64.95 | $65.20 | $61.72 | 2,423 |
| 2018-06-25 | $63.97 | $63.97 | $63.97 | $63.97 | $60.45 | 6,020 |
| 2018-06-22 | $62.38 | $62.38 | $62.38 | $62.38 | $58.95 | 0 |
| 2018-06-21 | $62.38 | $62.38 | $62.38 | $62.38 | $58.95 | 20,826 |
| 2018-06-20 | $64.99 | $64.99 | $63.39 | $63.51 | $60.02 | 353 |
| 2018-06-19 | $65.18 | $65.18 | $65.18 | $65.18 | $61.60 | 12,972 |
| 2018-06-18 | $64.97 | $65.18 | $64.95 | $65.18 | $61.60 | 17,716 |
| 2018-06-15 | $65.20 | $65.20 | $64.29 | $64.96 | $61.39 | 38,451 |
| 2018-06-14 | $66.30 | $66.30 | $65.85 | $65.95 | $62.32 | 16,103 |
| 2018-06-13 | $67.61 | $67.61 | $66.95 | $66.95 | $63.27 | 8,029 |
| 2018-06-12 | $71.37 | $71.37 | $69.63 | $69.63 | $65.80 | 5,062 |
| 2018-06-11 | $73.18 | $73.18 | $70.68 | $70.68 | $66.79 | 608 |
| 2018-06-08 | $74.51 | $75.05 | $74.51 | $75.05 | $70.92 | 372 |
| 2018-06-07 | $74.82 | $74.93 | $74.82 | $74.93 | $70.81 | 436 |
| 2018-06-06 | $74.88 | $74.88 | $74.88 | $74.88 | $70.76 | 2,708 |
| 2018-06-05 | $73.99 | $75.04 | $73.99 | $74.36 | $70.27 | 550 |
| 2018-06-04 | $72.06 | $72.06 | $72.06 | $72.06 | $68.10 | 15 |
| 2018-06-01 | $72.06 | $72.06 | $72.06 | $72.06 | $68.10 | 565 |
| 2018-05-31 | $72.86 | $73.34 | $72.19 | $72.46 | $68.48 | 7,329 |
| 2018-05-30 | $74.03 | $74.12 | $73.51 | $73.60 | $69.56 | 720 |
| 2018-05-29 | $73.40 | $73.40 | $73.40 | $73.40 | $69.36 | 0 |
| 2018-05-25 | $72.77 | $73.40 | $72.77 | $73.40 | $69.36 | 7,013 |
| 2018-05-24 | $71.07 | $71.07 | $71.07 | $71.07 | $67.16 | 240 |
| 2018-05-23 | $70.00 | $70.12 | $69.04 | $70.12 | $66.26 | 533 |
| 2018-05-22 | $72.10 | $72.10 | $72.10 | $72.10 | $68.14 | 106 |
| 2018-05-21 | $72.85 | $72.85 | $72.85 | $72.85 | $68.84 | 233 |
| 2018-05-18 | $71.84 | $72.10 | $71.84 | $72.09 | $68.13 | 1,400 |
| 2018-05-17 | $74.41 | $74.41 | $74.41 | $74.41 | $70.32 | 165 |
| 2018-05-16 | $70.35 | $70.35 | $70.35 | $70.35 | $66.48 | 60 |
| 2018-05-15 | $69.49 | $70.35 | $69.49 | $70.35 | $66.48 | 620 |
| 2018-05-14 | $70.10 | $70.10 | $70.10 | $70.10 | $66.25 | 100 |
| 2018-05-11 | $70.60 | $70.60 | $70.60 | $70.60 | $66.72 | 5,100 |
| 2018-05-10 | $70.60 | $70.60 | $70.60 | $70.60 | $66.72 | 0 |
| 2018-05-09 | $70.60 | $70.60 | $70.60 | $70.60 | $66.72 | 0 |
| 2018-05-08 | $71.52 | $71.52 | $70.60 | $70.60 | $66.72 | 1,603 |
| 2018-05-07 | $70.02 | $70.02 | $69.18 | $69.47 | $65.65 | 2,422 |
| 2018-05-04 | $68.73 | $69.62 | $68.73 | $69.62 | $65.79 | 554 |
| 2018-05-03 | $69.85 | $69.85 | $68.81 | $69.45 | $65.63 | 5,862 |
| 2018-05-02 | $70.09 | $70.09 | $70.09 | $70.09 | $66.24 | 110 |
| 2018-05-01 | $68.37 | $68.37 | $68.37 | $68.37 | $64.61 | 0 |
| 2018-04-30 | $68.34 | $68.39 | $68.34 | $68.37 | $64.61 | 760 |
| 2018-04-27 | $67.27 | $67.91 | $67.04 | $67.91 | $64.18 | 1,880 |
| 2018-04-26 | $73.81 | $73.81 | $73.81 | $73.81 | $69.75 | 20 |
| 2018-04-25 | $73.81 | $73.81 | $73.81 | $73.81 | $69.75 | 1,668 |
| 2018-04-24 | $73.81 | $73.81 | $73.81 | $73.81 | $69.75 | 300 |
| 2018-04-23 | $72.65 | $72.65 | $72.65 | $72.65 | $68.65 | 2,616 |
| 2018-04-20 | $72.65 | $72.65 | $72.65 | $72.65 | $68.65 | 4,789 |
| 2018-04-19 | $74.01 | $74.01 | $74.01 | $74.01 | $69.94 | 143 |
| 2018-04-18 | $74.98 | $74.98 | $74.98 | $74.98 | $70.86 | 25 |
| 2018-04-17 | $74.98 | $74.98 | $74.98 | $74.98 | $70.86 | 18,962 |
| 2018-04-16 | $72.32 | $72.32 | $72.32 | $72.32 | $68.34 | 20,894 |
| 2018-04-13 | $72.50 | $72.64 | $72.50 | $72.50 | $68.51 | 5,500 |
| 2018-04-12 | $72.00 | $72.50 | $72.00 | $72.50 | $68.51 | 17,225 |
| 2018-04-11 | $73.00 | $73.00 | $73.00 | $73.00 | $68.99 | 100 |
| 2018-04-10 | $72.00 | $72.00 | $72.00 | $72.00 | $68.04 | 1,600 |
| 2018-04-09 | $71.99 | $72.01 | $71.99 | $72.01 | $68.05 | 594 |
| 2018-04-06 | $72.27 | $72.34 | $72.27 | $72.34 | $68.36 | 465 |
| 2018-04-05 | $66.45 | $66.45 | $66.45 | $66.45 | $62.80 | 0 |
| 2018-04-04 | $66.45 | $66.45 | $66.45 | $66.45 | $62.80 | 7,108 |
| 2018-04-03 | $66.45 | $66.45 | $66.45 | $66.45 | $62.80 | 15,265 |
| 2018-04-02 | $66.45 | $66.45 | $66.45 | $66.45 | $62.80 | 92 |
| 2018-03-29 | $66.50 | $66.50 | $66.45 | $66.45 | $62.80 | 3,448 |
| 2018-03-28 | $64.67 | $64.67 | $64.67 | $64.67 | $61.11 | 14,938 |
| 2018-03-27 | $64.67 | $64.67 | $64.67 | $64.67 | $61.11 | 14,208 |
| 2018-03-26 | $65.50 | $65.50 | $63.65 | $63.65 | $60.15 | 228 |
| 2018-03-23 | $64.99 | $64.99 | $64.99 | $64.99 | $61.42 | 12,292 |
| 2018-03-22 | $68.49 | $68.49 | $68.46 | $68.46 | $64.70 | 220 |
| 2018-03-21 | $70.64 | $70.66 | $70.64 | $70.66 | $66.77 | 220 |
| 2018-03-20 | $67.29 | $67.29 | $67.29 | $67.29 | $63.59 | 39,535 |
| 2018-03-19 | $67.95 | $67.95 | $67.95 | $67.95 | $64.21 | 5,444 |
| 2018-03-16 | $68.25 | $68.25 | $68.25 | $68.25 | $64.50 | 100 |
| 2018-03-15 | $67.00 | $67.00 | $67.00 | $67.00 | $63.18 | 730 |
| 2018-03-14 | $66.40 | $66.40 | $66.40 | $66.40 | $62.61 | 0 |
| 2018-03-13 | $66.40 | $66.40 | $66.40 | $66.40 | $62.61 | 0 |
| 2018-03-12 | $66.40 | $66.40 | $66.40 | $66.40 | $62.61 | 3,220 |
| 2018-03-09 | $66.40 | $66.40 | $66.40 | $66.40 | $62.61 | 13,998 |
| 2018-03-08 | $66.40 | $66.40 | $66.40 | $66.40 | $62.61 | 14,096 |
| 2018-03-07 | $66.40 | $66.55 | $66.40 | $66.40 | $62.61 | 30,572 |
| 2018-03-06 | $66.25 | $66.95 | $66.25 | $66.95 | $63.13 | 601 |
| 2018-03-05 | $68.00 | $68.51 | $67.87 | $67.98 | $64.10 | 700 |
| 2018-03-02 | $68.48 | $68.48 | $68.48 | $68.48 | $64.57 | 595 |
| 2018-03-01 | $68.46 | $68.46 | $68.46 | $68.46 | $64.55 | 525 |
| 2018-02-28 | $70.64 | $70.64 | $70.64 | $70.64 | $66.61 | 3,522 |
| 2018-02-27 | $72.94 | $73.03 | $72.94 | $73.03 | $68.86 | 4,700 |
| 2018-02-26 | $73.49 | $73.49 | $73.00 | $73.00 | $68.83 | 415 |
| 2018-02-23 | $70.30 | $70.30 | $70.30 | $70.30 | $66.29 | 0 |
| 2018-02-22 | $70.75 | $70.75 | $70.30 | $70.30 | $66.29 | 1,740 |
| 2018-02-21 | $68.96 | $69.49 | $68.93 | $69.49 | $65.52 | 420 |
| 2018-02-20 | $68.87 | $68.87 | $68.87 | $68.87 | $64.94 | 420 |
| 2018-02-16 | $68.00 | $68.00 | $68.00 | $68.00 | $64.12 | 6,634 |
| 2018-02-15 | $68.00 | $68.00 | $68.00 | $68.00 | $64.12 | 0 |
| 2018-02-14 | $68.00 | $68.00 | $68.00 | $68.00 | $64.12 | 300 |
| 2018-02-13 | $66.16 | $66.16 | $66.16 | $66.16 | $62.38 | 0 |
| 2018-02-12 | $69.17 | $69.17 | $66.16 | $66.16 | $62.38 | 341 |
| 2018-02-09 | $65.14 | $65.25 | $63.60 | $63.60 | $59.97 | 2,515 |
| 2018-02-08 | $68.15 | $68.15 | $68.15 | $68.15 | $64.26 | 10 |
| 2018-02-07 | $68.43 | $68.43 | $67.76 | $68.15 | $64.26 | 1,035 |
| 2018-02-06 | $67.69 | $67.73 | $67.69 | $67.73 | $63.86 | 747 |
| 2018-02-05 | $67.74 | $69.33 | $67.74 | $68.20 | $64.31 | 633 |
| 2018-02-02 | $69.58 | $69.58 | $69.58 | $69.58 | $65.61 | 250 |
| 2018-02-01 | $70.06 | $70.06 | $70.05 | $70.05 | $66.05 | 500 |
| 2018-01-31 | $70.16 | $70.16 | $70.16 | $70.16 | $66.16 | 826 |
| 2018-01-30 | $70.00 | $70.00 | $70.00 | $70.00 | $66.01 | 100 |
| 2018-01-29 | $70.02 | $70.02 | $70.00 | $70.00 | $66.01 | 5,002 |
| 2018-01-26 | $68.86 | $70.01 | $68.80 | $70.00 | $66.01 | 17,396 |
| 2018-01-25 | $69.44 | $69.44 | $68.38 | $68.41 | $64.51 | 1,469 |
| 2018-01-24 | $69.68 | $70.01 | $69.61 | $69.61 | $65.64 | 7,300 |
| 2018-01-23 | $68.78 | $68.78 | $68.78 | $68.78 | $64.86 | 8 |
| 2018-01-22 | $68.50 | $68.78 | $68.50 | $68.78 | $64.86 | 200 |
| 2018-01-19 | $68.49 | $68.49 | $68.49 | $68.49 | $64.58 | 142 |
| 2018-01-18 | $67.25 | $67.50 | $67.25 | $67.49 | $63.64 | 580 |
| 2018-01-17 | $65.52 | $65.52 | $65.52 | $65.52 | $61.78 | 9,400 |
| 2018-01-16 | $66.93 | $66.93 | $65.23 | $65.23 | $61.51 | 408 |
| 2018-01-12 | $65.82 | $70.75 | $65.82 | $67.92 | $64.04 | 12,167 |
| 2018-01-11 | $64.68 | $64.68 | $64.68 | $64.68 | $60.99 | 162 |
| 2018-01-10 | $66.35 | $66.35 | $66.35 | $66.35 | $62.56 | 95 |
| 2018-01-09 | $66.21 | $66.41 | $66.21 | $66.35 | $62.56 | 5,165 |
| 2018-01-08 | $65.94 | $65.94 | $65.94 | $65.94 | $62.18 | 4,184 |
| 2018-01-05 | $65.58 | $65.60 | $65.50 | $65.53 | $61.79 | 5,368 |
| 2018-01-04 | $64.95 | $64.95 | $64.43 | $64.60 | $60.91 | 8,641 |
| 2018-01-03 | $63.91 | $63.91 | $63.91 | $63.91 | $60.26 | 188 |
| 2018-01-02 | $61.36 | $62.34 | $61.24 | $62.34 | $58.78 | 663 |
| 2017-12-29 | $61.49 | $61.49 | $61.49 | $61.49 | $57.98 | 100 |
| 2017-12-28 | $61.97 | $61.97 | $61.97 | $61.97 | $58.43 | 100 |
| 2017-12-27 | $61.06 | $61.06 | $61.06 | $61.06 | $57.58 | 220 |
| 2017-12-26 | $63.01 | $63.01 | $63.01 | $63.01 | $59.41 | 0 |
| 2017-12-22 | $63.01 | $63.01 | $63.01 | $63.01 | $59.41 | 0 |
| 2017-12-21 | $63.01 | $63.01 | $63.01 | $63.01 | $59.31 | 0 |
| 2017-12-20 | $63.01 | $63.01 | $63.01 | $63.01 | $59.31 | 0 |
| 2017-12-19 | $63.01 | $63.01 | $63.01 | $63.01 | $59.31 | 100 |
| 2017-12-18 | $59.74 | $59.74 | $59.74 | $59.74 | $56.23 | 0 |
| 2017-12-15 | $59.74 | $59.74 | $59.74 | $59.74 | $56.23 | 43,000 |
| 2017-12-14 | $59.74 | $59.74 | $59.74 | $59.74 | $56.23 | 0 |
| 2017-12-13 | $59.74 | $59.74 | $59.74 | $59.74 | $56.23 | 0 |
| 2017-12-12 | $59.74 | $59.74 | $59.74 | $59.74 | $56.23 | 0 |
| 2017-12-11 | $59.74 | $59.74 | $59.74 | $59.74 | $56.23 | 300 |
| 2017-12-08 | $60.05 | $60.05 | $60.05 | $60.05 | $56.52 | 0 |
| 2017-12-07 | $60.05 | $60.05 | $60.05 | $60.05 | $56.52 | 600 |
| 2017-12-06 | $59.38 | $59.38 | $59.38 | $59.38 | $55.89 | 8,800 |
| 2017-12-05 | $62.65 | $62.65 | $62.65 | $62.65 | $58.97 | 3,800 |
| 2017-12-04 | $62.36 | $62.36 | $61.41 | $61.41 | $57.80 | 400 |
| 2017-12-01 | $62.92 | $62.92 | $62.92 | $62.92 | $59.23 | 5,100 |
| 2017-11-30 | $62.46 | $63.00 | $62.46 | $62.92 | $59.23 | 3,200 |
| 2017-11-29 | $61.69 | $61.69 | $61.44 | $61.44 | $57.83 | 700 |
| 2017-11-28 | $62.98 | $62.98 | $62.98 | $62.98 | $59.28 | 7,700 |
| 2017-11-27 | $64.34 | $64.34 | $62.98 | $62.98 | $59.28 | 10,200 |
| 2017-11-24 | $63.91 | $63.91 | $63.91 | $63.91 | $60.16 | 0 |
| 2017-11-22 | $65.40 | $65.40 | $63.91 | $63.91 | $60.16 | 13,000 |
| 2017-11-21 | $64.07 | $64.61 | $64.07 | $64.60 | $60.81 | 11,200 |
| 2017-11-20 | $64.87 | $64.87 | $64.25 | $64.25 | $60.48 | 300 |
| 2017-11-17 | $65.00 | $65.00 | $64.82 | $64.82 | $61.01 | 23,000 |
| 2017-11-15 | $64.91 | $64.91 | $64.91 | $64.91 | $61.10 | 4,000 |
| 2017-11-14 | $64.13 | $64.91 | $64.00 | $64.91 | $61.10 | 5,400 |
| 2017-11-13 | $64.09 | $64.48 | $64.09 | $64.41 | $60.63 | 1,200 |
| 2017-11-10 | $64.30 | $64.30 | $64.30 | $64.30 | $60.53 | 0 |
| 2017-11-09 | $64.53 | $64.53 | $64.23 | $64.30 | $60.53 | 20,300 |
| 2017-11-08 | $61.56 | $61.56 | $61.56 | $61.56 | $57.95 | 0 |
| 2017-11-07 | $61.56 | $61.56 | $61.56 | $61.56 | $57.95 | 0 |
| 2017-11-06 | $61.88 | $61.91 | $61.56 | $61.56 | $57.95 | 1,400 |
| 2017-11-03 | $62.00 | $62.00 | $61.57 | $61.57 | $57.96 | 6,500 |
| 2017-11-02 | $60.27 | $60.51 | $60.27 | $60.51 | $56.96 | 300 |
| 2017-11-01 | $60.31 | $60.31 | $59.80 | $60.10 | $56.57 | 16,300 |
| 2017-10-31 | $60.57 | $60.57 | $60.57 | $60.57 | $57.01 | 700 |
| 2017-10-30 | $60.62 | $60.62 | $60.62 | $60.62 | $57.06 | 200 |
| 2017-10-27 | $60.81 | $60.81 | $60.58 | $60.69 | $57.13 | 26,700 |
| 2017-10-26 | $62.39 | $62.51 | $62.39 | $62.50 | $58.83 | 22,500 |
| 2017-10-25 | $63.30 | $63.53 | $62.50 | $62.56 | $58.89 | 27,700 |
| 2017-10-24 | $63.15 | $63.30 | $62.82 | $63.12 | $59.41 | 36,700 |
| 2017-10-23 | $59.52 | $60.92 | $59.52 | $60.90 | $57.32 | 15,900 |
| 2017-10-20 | $59.28 | $59.38 | $59.12 | $59.12 | $55.65 | 3,900 |
| 2017-10-19 | $59.95 | $59.99 | $59.95 | $59.99 | $56.47 | 700 |
| 2017-10-18 | $60.65 | $60.65 | $59.90 | $59.95 | $56.43 | 14,400 |
| 2017-10-17 | $60.25 | $60.30 | $60.10 | $60.25 | $56.71 | 22,400 |
| 2017-10-16 | $60.50 | $60.50 | $59.76 | $59.76 | $56.25 | 300 |
| 2017-10-13 | $59.32 | $60.11 | $59.32 | $60.11 | $56.58 | 7,300 |
| 2017-10-12 | $60.84 | $60.84 | $60.84 | $60.84 | $57.27 | 0 |
| 2017-10-11 | $60.59 | $60.84 | $60.59 | $60.84 | $57.27 | 300 |
| 2017-10-10 | $60.02 | $60.93 | $60.02 | $60.87 | $57.30 | 10,700 |
| 2017-10-09 | $59.14 | $59.14 | $59.14 | $59.14 | $55.67 | 0 |
| 2017-10-06 | $59.14 | $59.14 | $59.14 | $59.14 | $55.67 | 3,000 |
| 2017-10-05 | $58.69 | $59.14 | $58.69 | $59.14 | $55.67 | 20,600 |
| 2017-10-04 | $57.74 | $57.74 | $57.74 | $57.74 | $54.35 | 100 |
| 2017-10-03 | $56.82 | $56.82 | $56.82 | $56.82 | $53.48 | 11,600 |
| 2017-10-02 | $56.82 | $56.82 | $56.82 | $56.82 | $53.48 | 0 |
| 2017-09-29 | $57.64 | $57.64 | $56.82 | $56.82 | $53.48 | 400 |
| 2017-09-28 | $58.12 | $58.12 | $58.12 | $58.12 | $54.71 | 0 |
| 2017-09-27 | $58.12 | $58.12 | $58.12 | $58.12 | $54.71 | 10,400 |
| 2017-09-26 | $58.32 | $58.32 | $58.32 | $58.32 | $54.90 | 8,700 |
| 2017-09-22 | $58.85 | $58.85 | $58.85 | $58.85 | $55.40 | 300 |
| 2017-09-21 | $59.00 | $59.01 | $58.82 | $59.01 | $55.55 | 3,900 |
| 2017-09-20 | $57.23 | $57.85 | $57.18 | $57.85 | $54.45 | 6,600 |
| 2017-09-19 | $55.06 | $56.36 | $55.06 | $56.36 | $53.05 | 800 |
| 2017-09-18 | $55.45 | $56.37 | $55.45 | $55.80 | $52.52 | 800 |
| 2017-09-15 | $55.43 | $55.45 | $54.96 | $54.96 | $51.73 | 5,600 |
| 2017-09-14 | $54.00 | $54.00 | $54.00 | $54.00 | $50.83 | 0 |
| 2017-09-13 | $54.42 | $54.48 | $53.93 | $54.00 | $50.83 | 7,800 |
| 2017-09-12 | $54.57 | $54.57 | $54.57 | $54.57 | $51.37 | 200 |
| 2017-09-11 | $52.90 | $54.66 | $52.90 | $54.60 | $51.39 | 1,300 |
| 2017-09-08 | $52.47 | $52.55 | $52.17 | $52.55 | $49.46 | 3,400 |
| 2017-09-07 | $52.75 | $52.75 | $51.25 | $51.86 | $48.82 | 6,900 |
| 2017-09-06 | $52.13 | $52.13 | $52.13 | $52.13 | $49.07 | 5,600 |
| 2017-09-05 | $51.79 | $51.79 | $51.22 | $51.41 | $48.39 | 5,000 |
| 2017-09-01 | $52.00 | $52.00 | $52.00 | $52.00 | $48.95 | 100 |
| 2017-08-31 | $51.30 | $51.90 | $51.30 | $51.76 | $48.72 | 2,600 |
| 2017-08-30 | $51.02 | $51.02 | $51.02 | $51.02 | $48.02 | 0 |
| 2017-08-28 | $50.35 | $50.35 | $49.86 | $49.86 | $46.93 | 2,100 |
| 2017-08-25 | $50.29 | $50.29 | $50.29 | $50.29 | $47.34 | 0 |
| 2017-08-24 | $50.29 | $50.29 | $50.29 | $50.29 | $47.34 | 200 |
| 2017-08-23 | $50.00 | $50.00 | $50.00 | $50.00 | $47.06 | 500 |
| 2017-08-22 | $49.69 | $49.69 | $49.69 | $49.69 | $46.77 | 200 |
| 2017-08-21 | $48.79 | $48.79 | $48.79 | $48.79 | $45.93 | 100 |
| 2017-08-18 | $50.19 | $50.19 | $50.19 | $50.19 | $47.24 | 0 |
| 2017-08-17 | $50.19 | $50.19 | $50.19 | $50.19 | $47.24 | 1,000 |
| 2017-08-16 | $50.19 | $50.19 | $50.19 | $50.19 | $47.24 | 700 |
| 2017-08-15 | $49.56 | $49.71 | $49.56 | $49.71 | $46.79 | 700 |
| 2017-08-14 | $49.46 | $49.46 | $49.46 | $49.46 | $46.56 | 100 |
| 2017-08-11 | $52.00 | $52.00 | $52.00 | $52.00 | $48.95 | 0 |
| 2017-08-10 | $51.82 | $52.01 | $51.82 | $52.00 | $48.95 | 1,800 |
| 2017-08-09 | $54.25 | $54.28 | $54.25 | $54.28 | $51.09 | 200 |
| 2017-08-08 | $54.15 | $54.15 | $54.15 | $54.15 | $50.97 | 400 |
| 2017-08-07 | $53.36 | $53.36 | $53.36 | $53.36 | $50.23 | 0 |
| 2017-08-04 | $53.71 | $53.71 | $53.36 | $53.36 | $50.23 | 300 |
| 2017-08-03 | $53.55 | $53.55 | $53.55 | $53.55 | $50.41 | 1,500 |
| 2017-08-02 | $53.85 | $54.15 | $53.85 | $54.15 | $50.97 | 10,300 |
| 2017-08-01 | $53.31 | $53.95 | $53.31 | $53.69 | $50.54 | 600 |
| 2017-07-31 | $53.77 | $53.77 | $53.16 | $53.16 | $50.04 | 13,400 |
| 2017-07-28 | $52.99 | $53.78 | $52.99 | $53.78 | $50.62 | 10,300 |
| 2017-07-27 | $51.35 | $53.29 | $51.27 | $53.29 | $50.16 | 1,100 |
| 2017-07-26 | $51.80 | $51.80 | $51.80 | $51.80 | $48.76 | 0 |
| 2017-07-25 | $51.80 | $51.80 | $51.80 | $51.80 | $48.76 | 0 |
| 2017-07-24 | $51.80 | $51.80 | $51.80 | $51.80 | $48.76 | 0 |
| 2017-07-21 | $51.93 | $51.93 | $51.52 | $51.80 | $48.76 | 2,900 |
| 2017-07-20 | $51.80 | $51.80 | $51.77 | $51.77 | $48.73 | 400 |
| 2017-07-19 | $51.40 | $51.40 | $51.40 | $51.40 | $48.38 | 400 |
| 2017-07-18 | $50.14 | $50.14 | $50.14 | $50.14 | $47.19 | 203 |
| 2017-07-17 | $50.07 | $50.07 | $49.75 | $49.90 | $46.97 | 1,000 |
| 2017-07-14 | $48.17 | $48.17 | $48.17 | $48.17 | $45.34 | 0 |
| 2017-07-13 | $48.17 | $48.17 | $48.17 | $48.17 | $45.34 | 0 |
| 2017-07-12 | $48.00 | $48.19 | $48.00 | $48.17 | $45.34 | 18,600 |
| 2017-07-11 | $46.50 | $46.96 | $46.50 | $46.96 | $44.20 | 22,200 |
| 2017-07-10 | $46.48 | $46.52 | $46.48 | $46.52 | $43.79 | 1,000 |
| 2017-07-07 | $47.85 | $47.85 | $47.85 | $47.85 | $45.04 | 0 |
| 2017-07-05 | $47.85 | $47.85 | $47.85 | $47.85 | $45.04 | 0 |
| 2017-07-03 | $47.85 | $47.85 | $47.85 | $47.85 | $45.04 | 0 |
| 2017-06-30 | $47.85 | $47.85 | $47.85 | $47.85 | $45.04 | 100 |
| 2017-06-29 | $47.86 | $48.00 | $47.86 | $48.00 | $45.18 | 1,700 |
| 2017-06-28 | $46.15 | $46.15 | $46.15 | $46.15 | $43.44 | 0 |
| 2017-06-27 | $46.15 | $46.15 | $46.15 | $46.15 | $43.44 | 300 |
| 2017-06-26 | $45.43 | $45.43 | $45.43 | $45.43 | $42.77 | 0 |
| 2017-06-23 | $45.43 | $45.43 | $45.43 | $45.43 | $42.77 | 0 |
| 2017-06-22 | $45.43 | $45.43 | $45.43 | $45.43 | $42.72 | 0 |
| 2017-06-21 | $45.43 | $45.43 | $45.43 | $45.43 | $42.72 | 0 |
| 2017-06-20 | $45.43 | $45.43 | $45.43 | $45.43 | $42.72 | 0 |
| 2017-06-19 | $45.20 | $45.43 | $45.20 | $45.43 | $42.72 | 7,000 |
| 2017-06-16 | $44.97 | $44.97 | $44.97 | $44.97 | $42.28 | 0 |
| 2017-06-15 | $44.97 | $44.97 | $44.97 | $44.97 | $42.28 | 0 |
| 2017-06-14 | $44.97 | $44.97 | $44.97 | $44.97 | $42.28 | 130 |
| 2017-06-13 | $45.00 | $45.30 | $45.00 | $45.30 | $42.59 | 4,010 |
| 2017-06-12 | $44.76 | $44.76 | $44.76 | $44.76 | $42.09 | 0 |
| 2017-06-09 | $44.76 | $44.76 | $44.76 | $44.76 | $42.09 | 100 |
| 2017-06-08 | $44.40 | $44.46 | $44.35 | $44.46 | $41.80 | 13,600 |
| 2017-06-07 | $44.28 | $44.50 | $44.21 | $44.50 | $41.84 | 1,300 |
| 2017-06-06 | $44.27 | $44.27 | $44.27 | $44.27 | $41.63 | 700 |
| 2017-06-05 | $44.50 | $44.50 | $44.50 | $44.50 | $41.84 | 0 |
| 2017-06-02 | $44.50 | $44.50 | $44.50 | $44.50 | $41.84 | 2,200 |
| 2017-06-01 | $44.01 | $44.01 | $44.01 | $44.01 | $41.38 | 2,000 |
| 2017-05-31 | $43.58 | $43.58 | $43.58 | $43.58 | $40.98 | 5,800 |
| 2017-05-30 | $44.69 | $44.69 | $44.69 | $44.69 | $42.02 | 0 |
| 2017-05-26 | $44.69 | $44.69 | $44.69 | $44.69 | $42.02 | 800 |
| 2017-05-25 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-24 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-23 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-22 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-19 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-18 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-17 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-16 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-15 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 4,100 |
| 2017-05-12 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 0 |
| 2017-05-11 | $42.98 | $42.98 | $42.98 | $42.98 | $40.41 | 200 |
| 2017-05-10 | $43.00 | $43.00 | $43.00 | $43.00 | $40.43 | 200 |
| 2017-05-09 | $43.42 | $43.42 | $43.42 | $43.42 | $40.83 | 0 |
| 2017-05-08 | $43.42 | $43.42 | $43.42 | $43.42 | $40.83 | 0 |
| 2017-05-05 | $43.42 | $43.42 | $43.42 | $43.42 | $40.83 | 1,300 |
| 2017-05-04 | $43.00 | $43.42 | $43.00 | $43.42 | $40.83 | 800 |
| 2017-05-03 | $44.25 | $44.25 | $43.76 | $43.76 | $41.15 | 3,900 |
| 2017-05-02 | $44.69 | $44.69 | $44.69 | $44.69 | $42.02 | 100 |
| 2017-05-01 | $44.75 | $44.75 | $44.75 | $44.75 | $42.08 | 200 |
| 2017-04-28 | $44.00 | $45.00 | $44.00 | $45.00 | $42.31 | 17,200 |
| 2017-04-27 | $43.60 | $43.81 | $43.60 | $43.81 | $41.19 | 12,200 |
| 2017-04-26 | $45.01 | $45.01 | $45.01 | $45.01 | $42.32 | 1,500 |
| 2017-04-25 | $43.27 | $45.62 | $43.27 | $45.01 | $42.32 | 55,100 |
| 2017-04-24 | $42.24 | $42.24 | $41.69 | $41.79 | $39.29 | 20,500 |
| 2017-04-21 | $43.40 | $43.50 | $43.40 | $43.50 | $40.90 | 500 |
| 2017-04-20 | $43.30 | $43.30 | $43.30 | $43.30 | $40.71 | 7,400 |
| 2017-04-19 | $43.22 | $43.22 | $43.22 | $43.22 | $40.64 | 100 |
| 2017-04-18 | $43.70 | $43.70 | $43.56 | $43.56 | $40.96 | 700 |
| 2017-04-17 | $44.09 | $44.09 | $43.54 | $43.69 | $41.08 | 8,300 |
| 2017-04-13 | $44.12 | $44.12 | $43.75 | $43.75 | $41.14 | 300 |
| 2017-04-12 | $43.99 | $43.99 | $43.99 | $43.99 | $41.36 | 0 |
| 2017-04-11 | $43.99 | $43.99 | $43.99 | $43.99 | $41.36 | 0 |
| 2017-04-10 | $43.99 | $43.99 | $43.99 | $43.99 | $41.36 | 0 |
| 2017-04-07 | $44.00 | $44.00 | $43.99 | $43.99 | $41.36 | 200 |
| 2017-04-06 | $41.83 | $41.83 | $41.83 | $41.83 | $39.33 | 0 |
| 2017-04-05 | $41.83 | $41.83 | $41.83 | $41.83 | $39.33 | 3,000 |
| 2017-04-04 | $41.83 | $41.83 | $41.83 | $41.83 | $39.33 | 0 |
| 2017-04-03 | $41.83 | $41.83 | $41.83 | $41.83 | $39.33 | 0 |
| 2017-03-31 | $41.80 | $41.83 | $41.80 | $41.83 | $39.33 | 8,400 |
| 2017-03-30 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 0 |
| 2017-03-29 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 0 |
| 2017-03-28 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 0 |
| 2017-03-27 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 1,200 |
| 2017-03-24 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 0 |
| 2017-03-23 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 1,600 |
| 2017-03-22 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 1,100 |
| 2017-03-21 | $40.99 | $40.99 | $40.99 | $40.99 | $38.54 | 100 |
| 2017-03-20 | $42.00 | $42.00 | $42.00 | $42.00 | $39.49 | 500 |
| 2017-03-17 | $42.13 | $42.35 | $42.13 | $42.25 | $39.73 | 2,900 |
| 2017-03-16 | $42.33 | $42.33 | $42.33 | $42.33 | $39.80 | 200 |
| 2017-03-15 | $42.25 | $42.35 | $42.25 | $42.35 | $39.77 | 400 |
| 2017-03-14 | $42.54 | $42.54 | $42.54 | $42.54 | $39.95 | 0 |
| 2017-03-13 | $42.54 | $42.54 | $42.54 | $42.54 | $39.95 | 200 |
| 2017-03-10 | $42.34 | $42.64 | $42.34 | $42.62 | $40.02 | 1,100 |
| 2017-03-09 | $42.70 | $42.92 | $42.70 | $42.92 | $40.31 | 900 |
| 2017-03-08 | $43.02 | $43.11 | $43.02 | $43.03 | $40.41 | 600 |
| 2017-03-07 | $43.35 | $43.35 | $43.21 | $43.21 | $40.58 | 300 |
| 2017-03-06 | $43.31 | $43.31 | $43.31 | $43.31 | $40.67 | 100 |
| 2017-03-03 | $43.55 | $43.55 | $43.55 | $43.55 | $40.90 | 200 |
| 2017-03-02 | $43.60 | $43.60 | $43.60 | $43.60 | $40.94 | 600 |
| 2017-03-01 | $42.06 | $43.85 | $42.06 | $43.65 | $40.99 | 1,900 |
| 2017-02-28 | $41.37 | $41.37 | $41.37 | $41.37 | $38.85 | 300 |
| 2017-02-27 | $42.02 | $42.02 | $42.02 | $42.02 | $39.46 | 100 |
| 2017-02-24 | $41.91 | $41.91 | $41.91 | $41.91 | $39.36 | 0 |
| 2017-02-23 | $42.00 | $42.00 | $41.91 | $41.91 | $39.36 | 10,500 |
| 2017-02-22 | $41.30 | $41.30 | $41.30 | $41.30 | $38.78 | 1,500 |
| 2017-02-21 | $41.07 | $41.23 | $41.00 | $41.23 | $38.72 | 20,000 |
| 2017-02-17 | $39.75 | $40.68 | $39.75 | $40.47 | $38.00 | 4,800 |
| 2017-02-16 | $40.45 | $40.45 | $40.10 | $40.10 | $37.66 | 3,200 |
| 2017-02-15 | $41.00 | $41.00 | $40.91 | $40.91 | $38.42 | 6,100 |
| 2017-02-14 | $40.05 | $40.40 | $40.02 | $40.40 | $37.94 | 5,200 |
| 2017-02-13 | $40.13 | $40.47 | $40.13 | $40.47 | $38.00 | 400 |
| 2017-02-10 | $39.46 | $39.46 | $39.46 | $39.46 | $37.06 | 0 |
| 2017-02-09 | $39.36 | $39.46 | $39.34 | $39.46 | $37.06 | 1,600 |
| 2017-02-08 | $37.41 | $38.00 | $37.41 | $38.00 | $35.69 | 20,400 |
| 2017-02-07 | $36.77 | $37.20 | $36.77 | $37.20 | $34.93 | 300 |
| 2017-02-06 | $34.64 | $34.71 | $34.64 | $34.71 | $32.60 | 10,700 |
| 2017-02-03 | $34.41 | $34.41 | $34.41 | $34.41 | $32.31 | 300 |
| 2017-02-02 | $33.95 | $33.95 | $33.95 | $33.95 | $31.88 | 0 |
| 2017-02-01 | $33.95 | $33.95 | $33.95 | $33.95 | $31.88 | 500 |
| 2017-01-31 | $33.95 | $33.95 | $33.95 | $33.95 | $31.88 | 1,015 |
| 2017-01-30 | $34.45 | $34.45 | $33.75 | $33.81 | $31.75 | 12,184 |
| 2017-01-27 | $34.75 | $34.75 | $34.75 | $34.75 | $32.63 | 0 |
| 2017-01-26 | $34.78 | $35.00 | $34.71 | $34.75 | $32.63 | 12,071 |
| 2017-01-25 | $34.28 | $34.28 | $34.28 | $34.28 | $32.19 | 345 |
| 2017-01-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.99 | 180 |
| 2017-01-23 | $33.20 | $33.20 | $33.20 | $33.20 | $31.18 | 10,200 |
| 2017-01-20 | $33.22 | $33.22 | $33.22 | $33.22 | $31.20 | 261 |
| 2017-01-19 | $34.13 | $34.13 | $33.81 | $33.85 | $31.79 | 12,400 |
| 2017-01-18 | $35.22 | $35.22 | $35.11 | $35.11 | $32.97 | 300 |
| 2017-01-17 | $36.08 | $36.08 | $36.08 | $36.08 | $33.88 | 0 |
| 2017-01-13 | $36.08 | $36.08 | $36.08 | $36.08 | $33.88 | 200 |
| 2017-01-12 | $35.19 | $35.22 | $35.19 | $35.22 | $33.07 | 469 |
| 2017-01-11 | $34.71 | $34.71 | $34.71 | $34.71 | $32.60 | 0 |
| 2017-01-10 | $34.71 | $34.71 | $34.71 | $34.71 | $32.60 | 100 |
| 2017-01-09 | $35.08 | $35.08 | $35.08 | $35.08 | $32.94 | 0 |
| 2017-01-06 | $35.08 | $35.08 | $35.08 | $35.08 | $32.94 | 2,403 |
| 2017-01-05 | $34.80 | $34.80 | $34.80 | $34.80 | $32.68 | 1,250 |
| 2017-01-04 | $35.61 | $35.61 | $35.61 | $35.61 | $33.44 | 0 |
| 2017-01-03 | $35.61 | $35.61 | $35.61 | $35.61 | $33.44 | 0 |
| 2016-12-30 | $35.61 | $35.61 | $35.61 | $35.61 | $33.44 | 0 |
| 2016-12-29 | $35.61 | $35.61 | $35.61 | $35.61 | $33.44 | 0 |
| 2016-12-28 | $35.60 | $35.61 | $35.60 | $35.61 | $33.44 | 3,200 |
| 2016-12-27 | $36.06 | $36.06 | $36.06 | $36.06 | $33.86 | 0 |
| 2016-12-23 | $36.06 | $36.06 | $36.06 | $36.06 | $33.86 | 0 |
| 2016-12-22 | $35.95 | $36.06 | $35.81 | $36.06 | $33.86 | 831 |
| 2016-12-21 | $36.94 | $36.94 | $36.94 | $36.94 | $34.69 | 3,100 |
| 2016-12-20 | $36.30 | $36.30 | $36.30 | $36.30 | $34.09 | 0 |
| 2016-12-19 | $36.30 | $36.30 | $36.30 | $36.30 | $34.09 | 0 |
| 2016-12-16 | $36.30 | $36.30 | $36.30 | $36.30 | $34.09 | 100 |
| 2016-12-15 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 0 |
| 2016-12-14 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 0 |
| 2016-12-13 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 0 |
| 2016-12-12 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 0 |
| 2016-12-09 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 1,300 |
| 2016-12-08 | $38.95 | $39.38 | $38.70 | $39.36 | $36.89 | 33,500 |
| 2016-12-07 | $37.92 | $37.92 | $37.92 | $37.92 | $35.54 | 4,035 |
| 2016-12-06 | $36.85 | $37.01 | $36.85 | $37.01 | $34.68 | 342 |
| 2016-12-05 | $36.67 | $36.71 | $36.52 | $36.71 | $34.41 | 2,294 |
| 2016-12-02 | $35.66 | $35.66 | $35.66 | $35.66 | $33.42 | 0 |
| 2016-12-01 | $35.66 | $35.66 | $35.66 | $35.66 | $33.42 | 0 |
| 2016-11-30 | $35.54 | $35.66 | $35.13 | $35.66 | $33.42 | 1,174 |
| 2016-11-29 | $36.16 | $36.16 | $36.16 | $36.16 | $33.89 | 0 |
| 2016-11-28 | $36.16 | $36.16 | $36.16 | $36.16 | $33.89 | 200 |
| 2016-11-25 | $35.65 | $35.65 | $35.65 | $35.65 | $33.41 | 1,000 |
| 2016-11-23 | $36.44 | $36.44 | $36.44 | $36.44 | $34.15 | 288 |
| 2016-11-22 | $35.54 | $36.44 | $35.54 | $36.44 | $34.16 | 300 |
| 2016-11-21 | $35.17 | $35.17 | $35.17 | $35.17 | $32.97 | 389 |
| 2016-11-18 | $35.00 | $35.00 | $35.00 | $35.00 | $32.80 | 0 |
| 2016-11-17 | $35.00 | $35.00 | $35.00 | $35.00 | $32.80 | 1,000 |
| 2016-11-16 | $34.59 | $34.59 | $34.06 | $34.06 | $31.92 | 820 |
| 2016-11-15 | $33.57 | $33.57 | $33.57 | $33.57 | $31.46 | 0 |
| 2016-11-14 | $33.57 | $33.57 | $33.57 | $33.57 | $31.46 | 0 |
| 2016-11-11 | $33.57 | $33.57 | $33.57 | $33.57 | $31.46 | 0 |
| 2016-11-10 | $33.57 | $33.57 | $33.57 | $33.57 | $31.46 | 0 |
| 2016-11-09 | $33.54 | $33.57 | $32.79 | $33.57 | $31.46 | 2,100 |
| 2016-11-08 | $35.10 | $35.10 | $35.10 | $35.10 | $32.90 | 115 |
| 2016-11-07 | $34.94 | $35.17 | $34.94 | $35.17 | $32.96 | 1,300 |
| 2016-11-04 | $34.75 | $34.75 | $34.25 | $34.25 | $32.10 | 2,963 |
| 2016-11-03 | $34.40 | $34.40 | $34.40 | $34.40 | $32.24 | 160 |
| 2016-11-02 | $34.38 | $34.38 | $34.38 | $34.38 | $32.22 | 0 |
| 2016-11-01 | $34.38 | $34.38 | $34.38 | $34.38 | $32.22 | 1,100 |
| 2016-10-31 | $34.47 | $34.47 | $34.25 | $34.25 | $32.10 | 1,190 |
| 2016-10-28 | $34.46 | $34.46 | $34.46 | $34.46 | $32.30 | 365 |
| 2016-10-27 | $33.89 | $34.24 | $33.89 | $34.24 | $32.09 | 700 |
| 2016-10-26 | $33.00 | $33.00 | $33.00 | $33.00 | $30.93 | 0 |
| 2016-10-25 | $31.77 | $33.15 | $31.77 | $33.00 | $30.93 | 23,963 |
| 2016-10-24 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-21 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-20 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-19 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-18 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-17 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-14 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-13 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-12 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-11 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-10 | $30.47 | $30.47 | $30.47 | $30.47 | $28.56 | 0 |
| 2016-10-07 | $30.46 | $30.47 | $30.46 | $30.47 | $28.56 | 1,000 |
| 2016-10-06 | $29.83 | $29.83 | $29.83 | $29.83 | $27.96 | 1,500 |
| 2016-10-05 | $30.49 | $30.49 | $30.49 | $30.49 | $28.58 | 0 |
| 2016-10-04 | $30.49 | $30.49 | $30.49 | $30.49 | $28.58 | 0 |
| 2016-10-03 | $30.60 | $30.60 | $30.49 | $30.49 | $28.58 | 875 |
| 2016-09-30 | $30.45 | $30.45 | $30.45 | $30.45 | $28.54 | 1,100 |
| 2016-09-29 | $31.00 | $31.00 | $30.45 | $30.45 | $28.54 | 505 |
| 2016-09-28 | $30.79 | $30.79 | $30.79 | $30.79 | $28.86 | 0 |
| 2016-09-27 | $30.67 | $30.79 | $30.67 | $30.79 | $28.86 | 400 |
| 2016-09-26 | $32.08 | $32.08 | $32.08 | $32.08 | $30.00 | 0 |
| 2016-09-23 | $32.08 | $32.08 | $32.08 | $32.08 | $30.00 | 0 |
| 2016-09-22 | $32.08 | $32.08 | $32.08 | $32.08 | $30.00 | 0 |
| 2016-09-21 | $32.08 | $32.08 | $32.08 | $32.08 | $30.00 | 0 |
| 2016-09-20 | $32.08 | $32.08 | $32.08 | $32.08 | $30.00 | 0 |
| 2016-09-19 | $32.05 | $32.08 | $32.05 | $32.08 | $30.00 | 2,495 |
| 2016-09-16 | $31.91 | $31.91 | $31.91 | $31.91 | $29.84 | 2,228 |
| 2016-09-15 | $31.87 | $31.87 | $31.87 | $31.87 | $29.80 | 2,153 |
| 2016-09-14 | $31.48 | $31.48 | $31.48 | $31.48 | $29.44 | 100 |
| 2016-09-13 | $30.66 | $30.66 | $30.66 | $30.66 | $28.67 | 13,500 |
| 2016-09-12 | $32.53 | $32.53 | $32.53 | $32.53 | $30.42 | 0 |
| 2016-09-09 | $32.53 | $32.53 | $32.53 | $32.53 | $30.42 | 1,700 |
| 2016-09-08 | $33.32 | $33.32 | $33.32 | $33.32 | $31.16 | 0 |
| 2016-09-07 | $33.69 | $33.69 | $33.32 | $33.32 | $31.16 | 1,700 |
| 2016-09-06 | $34.76 | $34.76 | $34.76 | $34.76 | $32.51 | 0 |
| 2016-09-02 | $34.76 | $34.76 | $34.76 | $34.76 | $32.51 | 1,303 |
| 2016-09-01 | $33.85 | $33.85 | $33.85 | $33.85 | $31.65 | 0 |
| 2016-08-31 | $33.85 | $33.85 | $33.85 | $33.85 | $31.65 | 0 |
| 2016-08-30 | $33.85 | $33.85 | $33.85 | $33.85 | $31.65 | 0 |
| 2016-08-29 | $33.45 | $33.85 | $33.45 | $33.85 | $31.65 | 200 |
| 2016-08-26 | $33.32 | $33.32 | $33.32 | $33.32 | $31.16 | 200 |
| 2016-08-25 | $32.83 | $32.83 | $32.83 | $32.83 | $30.70 | 0 |
| 2016-08-24 | $32.83 | $32.83 | $32.83 | $32.83 | $30.70 | 316 |
| 2016-08-23 | $32.06 | $32.06 | $32.06 | $32.06 | $29.98 | 500 |
| 2016-08-22 | $32.90 | $32.90 | $32.90 | $32.90 | $30.76 | 0 |
| 2016-08-19 | $32.90 | $32.90 | $32.90 | $32.90 | $30.76 | 0 |
| 2016-08-18 | $33.00 | $33.00 | $32.90 | $32.90 | $30.76 | 2,100 |
| 2016-08-17 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 0 |
| 2016-08-16 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 0 |
| 2016-08-15 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 0 |
| 2016-08-12 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 0 |
| 2016-08-11 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 0 |
| 2016-08-10 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 0 |
| 2016-08-09 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 0 |
| 2016-08-08 | $34.58 | $34.58 | $34.58 | $34.58 | $32.34 | 800 |
| 2016-08-05 | $34.50 | $34.50 | $34.50 | $34.50 | $32.27 | 600 |
| 2016-08-04 | $34.77 | $34.77 | $34.73 | $34.73 | $32.48 | 200 |
| 2016-08-03 | $34.38 | $34.38 | $34.38 | $34.38 | $32.15 | 0 |
| 2016-08-02 | $34.38 | $34.38 | $34.38 | $34.38 | $32.15 | 0 |
| 2016-08-01 | $34.38 | $34.38 | $34.38 | $34.38 | $32.15 | 0 |
| 2016-07-29 | $34.38 | $34.38 | $34.38 | $34.38 | $32.15 | 100 |
| 2016-07-28 | $34.07 | $34.07 | $34.07 | $34.07 | $31.86 | 0 |
| 2016-07-27 | $34.07 | $34.07 | $34.07 | $34.07 | $31.86 | 0 |
| 2016-07-26 | $34.21 | $34.21 | $34.07 | $34.07 | $31.86 | 6,520 |
| 2016-07-25 | $32.13 | $32.13 | $32.13 | $32.13 | $30.05 | 0 |
| 2016-07-22 | $32.13 | $32.13 | $32.13 | $32.13 | $30.05 | 200 |
| 2016-07-21 | $33.26 | $33.26 | $33.26 | $33.26 | $31.10 | 0 |
| 2016-07-20 | $33.24 | $33.34 | $33.24 | $33.26 | $31.10 | 1,400 |
| 2016-07-19 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 111 |
| 2016-07-18 | $31.72 | $31.72 | $31.71 | $31.71 | $29.65 | 301 |
| 2016-07-15 | $30.99 | $31.25 | $30.99 | $31.25 | $29.22 | 890 |
| 2016-07-14 | $28.53 | $28.53 | $28.53 | $28.53 | $26.68 | 0 |
| 2016-07-13 | $28.53 | $28.53 | $28.53 | $28.53 | $26.68 | 0 |
| 2016-07-12 | $28.53 | $28.53 | $28.53 | $28.53 | $26.68 | 100 |
| 2016-07-11 | $28.61 | $28.61 | $28.61 | $28.61 | $26.75 | 0 |
| 2016-07-08 | $28.60 | $28.61 | $28.60 | $28.61 | $26.75 | 3,724 |
| 2016-07-07 | $28.22 | $28.22 | $27.70 | $27.70 | $25.90 | 764 |
| 2016-07-06 | $28.24 | $28.24 | $28.24 | $28.24 | $26.41 | 0 |
| 2016-07-05 | $28.24 | $28.24 | $28.24 | $28.24 | $26.41 | 700 |
| 2016-07-01 | $28.80 | $28.80 | $28.80 | $28.80 | $26.93 | 0 |
| 2016-06-30 | $28.80 | $28.80 | $28.80 | $28.80 | $26.93 | 0 |
| 2016-06-29 | $28.80 | $28.80 | $28.80 | $28.80 | $26.93 | 0 |
| 2016-06-28 | $28.80 | $28.80 | $28.80 | $28.80 | $26.93 | 381 |
| 2016-06-27 | $27.22 | $27.67 | $27.22 | $27.67 | $25.88 | 370 |
| 2016-06-24 | $28.75 | $28.93 | $28.75 | $28.93 | $27.05 | 574 |
| 2016-06-23 | $31.27 | $31.27 | $31.27 | $31.27 | $29.17 | 0 |
| 2016-06-22 | $31.27 | $31.27 | $31.27 | $31.27 | $29.17 | 0 |
| 2016-06-21 | $31.27 | $31.27 | $31.27 | $31.27 | $29.17 | 0 |
| 2016-06-20 | $31.26 | $31.46 | $31.23 | $31.27 | $29.17 | 1,292 |
| 2016-06-16 | $30.20 | $30.21 | $30.20 | $30.21 | $28.18 | 1,060 |
| 2016-06-15 | $29.80 | $29.80 | $29.80 | $29.80 | $27.80 | 0 |
| 2016-06-14 | $29.87 | $29.87 | $29.80 | $29.80 | $27.80 | 1,410 |
| 2016-06-13 | $29.87 | $31.16 | $29.80 | $31.16 | $29.07 | 4,500 |
| 2016-06-10 | $32.55 | $32.55 | $32.55 | $32.55 | $30.37 | 0 |
| 2016-06-09 | $32.55 | $32.55 | $32.55 | $32.55 | $30.37 | 900 |
| 2016-06-08 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 0 |
| 2016-06-07 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 0 |
| 2016-06-06 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 0 |
| 2016-06-03 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 0 |
| 2016-06-02 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 0 |
| 2016-06-01 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 0 |
| 2016-05-31 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 0 |
| 2016-05-27 | $34.35 | $34.35 | $34.35 | $34.35 | $32.04 | 210 |
| 2016-05-26 | $32.92 | $32.92 | $32.92 | $32.92 | $30.71 | 0 |
| 2016-05-25 | $32.92 | $32.92 | $32.92 | $32.92 | $30.71 | 100 |
| 2016-05-24 | $30.34 | $30.34 | $30.34 | $30.34 | $28.30 | 0 |
| 2016-05-23 | $30.34 | $30.34 | $30.34 | $30.34 | $28.30 | 0 |
| 2016-05-20 | $30.34 | $30.34 | $30.34 | $30.34 | $28.30 | 100 |
| 2016-05-19 | $29.61 | $29.61 | $29.61 | $29.61 | $27.62 | 100 |
| 2016-05-18 | $31.86 | $31.86 | $31.86 | $31.86 | $29.72 | 0 |
| 2016-05-17 | $31.86 | $31.86 | $31.86 | $31.86 | $29.72 | 100 |
| 2016-05-16 | $33.25 | $33.25 | $33.25 | $33.25 | $31.02 | 0 |
| 2016-05-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.02 | 0 |
| 2016-05-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.02 | 100 |
| 2016-05-11 | $34.49 | $34.49 | $34.49 | $34.49 | $32.18 | 300 |
| 2016-05-10 | $33.83 | $34.41 | $33.78 | $34.37 | $32.06 | 1,077 |
| 2016-05-09 | $32.64 | $32.64 | $32.64 | $32.64 | $30.45 | 0 |
| 2016-05-06 | $32.64 | $32.64 | $32.64 | $32.64 | $30.45 | 3,343 |
| 2016-05-05 | $31.00 | $31.00 | $31.00 | $31.00 | $28.92 | 4,400 |
| 2016-05-04 | $31.58 | $31.58 | $31.58 | $31.58 | $29.46 | 101 |
| 2016-05-03 | $31.99 | $31.99 | $31.99 | $31.99 | $29.84 | 0 |
| 2016-05-02 | $31.99 | $31.99 | $31.99 | $31.99 | $29.84 | 0 |
| 2016-04-29 | $31.99 | $31.99 | $31.99 | $31.99 | $29.84 | 0 |
| 2016-04-28 | $32.51 | $32.51 | $31.99 | $31.99 | $29.84 | 313 |
| 2016-04-27 | $33.99 | $34.15 | $33.99 | $34.15 | $31.86 | 504 |
| 2016-04-26 | $34.20 | $34.20 | $34.20 | $34.20 | $31.90 | 1,735 |
| 2016-04-25 | $32.30 | $32.30 | $32.30 | $32.30 | $30.13 | 0 |
| 2016-04-22 | $32.30 | $32.30 | $32.30 | $32.30 | $30.13 | 210 |
| 2016-04-21 | $32.57 | $32.57 | $32.57 | $32.57 | $30.38 | 0 |
| 2016-04-20 | $33.25 | $33.25 | $32.57 | $32.57 | $30.38 | 800 |
| 2016-04-19 | $35.27 | $35.27 | $35.27 | $35.27 | $32.90 | 400 |
| 2016-04-18 | $34.87 | $35.31 | $34.87 | $35.31 | $32.94 | 413 |
| 2016-04-15 | $34.83 | $34.83 | $34.83 | $34.83 | $32.49 | 201 |
| 2016-04-14 | $35.78 | $35.78 | $35.78 | $35.78 | $33.38 | 0 |
| 2016-04-13 | $35.78 | $35.78 | $35.78 | $35.78 | $33.38 | 360 |
| 2016-04-12 | $35.92 | $35.93 | $35.80 | $35.82 | $33.42 | 30,500 |
| 2016-04-11 | $35.60 | $35.60 | $35.60 | $35.60 | $33.21 | 4,779 |
| 2016-04-08 | $35.05 | $35.05 | $34.92 | $34.92 | $32.58 | 4,310 |
| 2016-04-07 | $35.69 | $36.00 | $35.69 | $36.00 | $33.58 | 260 |
| 2016-04-06 | $37.87 | $37.87 | $37.87 | $37.87 | $35.33 | 100 |
| 2016-04-05 | $37.52 | $37.52 | $37.52 | $37.52 | $35.00 | 101 |
| 2016-04-04 | $40.53 | $40.53 | $40.53 | $40.53 | $37.81 | 0 |
| 2016-04-01 | $40.53 | $40.53 | $40.53 | $40.53 | $37.81 | 0 |
| 2016-03-31 | $40.50 | $40.53 | $40.49 | $40.53 | $37.81 | 2,464 |
| 2016-03-30 | $41.34 | $41.35 | $41.16 | $41.16 | $38.39 | 15,000 |
| 2016-03-29 | $38.62 | $40.00 | $38.62 | $40.00 | $37.32 | 590 |
| 2016-03-28 | $35.76 | $35.76 | $35.76 | $35.76 | $33.36 | 100 |
| 2016-03-24 | $34.97 | $35.89 | $34.97 | $35.89 | $33.48 | 200 |
| 2016-03-23 | $36.06 | $36.06 | $35.75 | $35.79 | $33.39 | 700 |
| 2016-03-22 | $38.78 | $38.78 | $38.78 | $38.78 | $36.18 | 0 |
| 2016-03-21 | $38.78 | $38.78 | $38.78 | $38.78 | $36.18 | 0 |
| 2016-03-18 | $38.47 | $38.78 | $38.47 | $38.78 | $36.18 | 400 |
| 2016-03-17 | $37.67 | $37.99 | $37.67 | $37.99 | $35.44 | 590 |
| 2016-03-16 | $35.34 | $35.34 | $35.34 | $35.34 | $32.91 | 0 |
| 2016-03-15 | $35.34 | $35.34 | $35.34 | $35.34 | $32.91 | 0 |
| 2016-03-14 | $35.41 | $35.41 | $35.34 | $35.34 | $32.91 | 400 |
| 2016-03-11 | $34.87 | $34.87 | $34.87 | $34.87 | $32.47 | 0 |
| 2016-03-10 | $34.66 | $34.87 | $34.66 | $34.87 | $32.47 | 400 |
| 2016-03-09 | $35.68 | $35.68 | $35.68 | $35.68 | $33.22 | 0 |
| 2016-03-08 | $35.75 | $36.36 | $35.68 | $35.68 | $33.22 | 8,100 |
| 2016-03-07 | $34.97 | $35.41 | $34.97 | $35.41 | $32.98 | 400 |
| 2016-03-04 | $33.68 | $34.63 | $33.68 | $34.63 | $32.25 | 2,816 |
| 2016-03-03 | $32.22 | $32.49 | $32.20 | $32.48 | $30.24 | 4,200 |
| 2016-03-02 | $32.00 | $32.00 | $32.00 | $32.00 | $29.80 | 1,267 |
| 2016-03-01 | $31.57 | $31.57 | $31.50 | $31.50 | $29.33 | 1,218 |
| 2016-02-29 | $30.53 | $31.00 | $30.53 | $31.00 | $28.87 | 7,507 |
| 2016-02-26 | $29.37 | $30.26 | $29.37 | $30.26 | $28.17 | 3,600 |
| 2016-02-25 | $28.41 | $28.41 | $28.41 | $28.41 | $26.45 | 0 |
| 2016-02-24 | $28.41 | $28.41 | $28.41 | $28.41 | $26.45 | 100 |
| 2016-02-23 | $30.54 | $30.54 | $30.54 | $30.54 | $28.44 | 0 |
| 2016-02-22 | $30.61 | $30.61 | $30.54 | $30.54 | $28.44 | 400 |
| 2016-02-19 | $29.17 | $29.17 | $29.17 | $29.17 | $27.16 | 0 |
| 2016-02-18 | $29.17 | $29.17 | $29.12 | $29.17 | $27.16 | 700 |
| 2016-02-17 | $28.73 | $29.81 | $28.73 | $29.81 | $27.76 | 200 |
| 2016-02-16 | $29.93 | $29.93 | $29.23 | $29.23 | $27.22 | 400 |
| 2016-02-12 | $29.70 | $29.80 | $29.35 | $29.73 | $27.68 | 3,100 |
| 2016-02-11 | $29.88 | $29.88 | $28.93 | $29.38 | $27.36 | 54,400 |
| 2016-02-10 | $30.48 | $30.48 | $30.48 | $30.48 | $28.38 | 0 |
| 2016-02-09 | $30.69 | $30.69 | $30.48 | $30.48 | $28.38 | 11,871 |
| 2016-02-08 | $32.04 | $32.04 | $32.04 | $32.04 | $29.83 | 2,310 |
| 2016-02-05 | $33.53 | $33.53 | $33.53 | $33.53 | $31.22 | 437 |
| 2016-02-04 | $34.33 | $34.33 | $33.92 | $33.92 | $31.59 | 600 |
| 2016-02-03 | $32.20 | $32.20 | $32.20 | $32.20 | $29.98 | 100 |
| 2016-02-02 | $32.94 | $32.94 | $32.94 | $32.94 | $30.67 | 100 |
| 2016-02-01 | $34.31 | $34.31 | $34.31 | $34.31 | $31.95 | 291 |
| 2016-01-29 | $32.62 | $32.63 | $32.62 | $32.63 | $30.38 | 200 |
| 2016-01-28 | $33.03 | $33.03 | $33.03 | $33.03 | $30.76 | 0 |
| 2016-01-27 | $33.03 | $33.03 | $33.03 | $33.03 | $30.76 | 0 |
| 2016-01-26 | $33.03 | $33.03 | $33.03 | $33.03 | $30.76 | 150 |
| 2016-01-25 | $32.77 | $32.77 | $32.77 | $32.77 | $30.51 | 0 |
| 2016-01-22 | $31.58 | $32.77 | $31.58 | $32.77 | $30.51 | 900 |
| 2016-01-21 | $29.06 | $29.63 | $29.06 | $29.63 | $27.59 | 300 |
| 2016-01-20 | $28.54 | $28.54 | $28.54 | $28.54 | $26.58 | 0 |
| 2016-01-19 | $29.14 | $29.14 | $28.54 | $28.54 | $26.58 | 200 |
| 2016-01-15 | $29.69 | $29.69 | $29.69 | $29.69 | $27.65 | 0 |
| 2016-01-14 | $29.68 | $29.69 | $29.68 | $29.69 | $27.65 | 4,800 |
| 2016-01-13 | $29.34 | $29.34 | $29.34 | $29.34 | $27.32 | 0 |
| 2016-01-12 | $30.86 | $31.00 | $29.34 | $29.34 | $27.32 | 3,301 |
| 2016-01-11 | $30.00 | $30.00 | $29.68 | $29.68 | $27.64 | 201 |
| 2016-01-08 | $31.59 | $31.59 | $31.59 | $31.59 | $29.42 | 1,119 |
| 2016-01-07 | $32.81 | $32.81 | $32.08 | $32.56 | $30.32 | 10,600 |
| 2016-01-06 | $34.78 | $34.78 | $34.30 | $34.60 | $32.22 | 10,488 |
| 2016-01-05 | $36.30 | $36.30 | $35.97 | $35.97 | $33.49 | 500 |
| 2016-01-04 | $36.45 | $37.33 | $36.45 | $37.33 | $34.76 | 900 |
| 2015-12-31 | $37.74 | $37.74 | $37.74 | $37.74 | $35.14 | 100 |
| 2015-12-30 | $38.77 | $38.77 | $38.77 | $38.77 | $36.10 | 4,800 |
| 2015-12-29 | $38.64 | $38.77 | $37.98 | $38.77 | $36.10 | 4,800 |
| 2015-12-28 | $39.08 | $39.08 | $39.08 | $39.08 | $36.39 | 100 |
| 2015-12-24 | $39.05 | $39.05 | $39.05 | $39.05 | $36.36 | 100 |
| 2015-12-23 | $38.50 | $38.50 | $38.50 | $38.50 | $35.85 | 150 |
| 2015-12-22 | $37.44 | $37.50 | $37.30 | $37.50 | $34.92 | 2,580 |
| 2015-12-21 | $37.76 | $37.76 | $37.07 | $37.07 | $34.52 | 200 |
| 2015-12-18 | $37.66 | $37.66 | $37.66 | $37.66 | $35.07 | 8,100 |
| 2015-12-17 | $37.77 | $37.77 | $37.77 | $37.77 | $35.17 | 280 |
| 2015-12-16 | $37.98 | $38.39 | $37.89 | $37.89 | $35.23 | 525 |
| 2015-12-15 | $36.78 | $36.78 | $36.78 | $36.78 | $34.20 | 378 |
| 2015-12-14 | $37.18 | $37.19 | $36.31 | $36.31 | $33.77 | 5,180 |
| 2015-12-11 | $37.62 | $37.62 | $37.62 | $37.62 | $34.98 | 1,100 |
| 2015-12-10 | $37.62 | $37.62 | $37.62 | $37.62 | $34.98 | 100 |
| 2015-12-09 | $37.94 | $37.94 | $37.94 | $37.94 | $35.28 | 500 |
| 2015-12-08 | $38.39 | $38.49 | $37.94 | $37.94 | $35.28 | 500 |
| 2015-12-07 | $39.87 | $39.87 | $38.97 | $38.97 | $36.24 | 460 |
| 2015-12-04 | $39.70 | $39.70 | $39.70 | $39.70 | $36.92 | 0 |
| 2015-12-03 | $39.70 | $39.70 | $39.70 | $39.70 | $36.92 | 100 |
| 2015-12-02 | $41.00 | $41.00 | $41.00 | $41.00 | $38.13 | 0 |
| 2015-12-01 | $41.00 | $41.00 | $41.00 | $41.00 | $38.13 | 2,500 |
| 2015-11-30 | $41.00 | $41.01 | $41.00 | $41.00 | $38.13 | 10,360 |
| 2015-11-27 | $39.75 | $39.75 | $39.75 | $39.75 | $36.97 | 0 |
| 2015-11-25 | $39.53 | $39.75 | $39.24 | $39.75 | $36.97 | 1,756 |
| 2015-11-24 | $39.17 | $39.23 | $39.17 | $39.23 | $36.48 | 4,894 |
| 2015-11-23 | $38.13 | $38.13 | $38.13 | $38.13 | $35.46 | 2,670 |
| 2015-11-20 | $38.13 | $38.13 | $38.13 | $38.13 | $35.46 | 100 |
| 2015-11-19 | $36.45 | $37.90 | $36.45 | $37.90 | $35.24 | 200 |
| 2015-11-18 | $35.76 | $36.44 | $35.76 | $36.44 | $33.89 | 771 |
| 2015-11-16 | $34.18 | $34.18 | $34.18 | $34.18 | $31.79 | 1,853 |
| 2015-11-13 | $34.60 | $34.98 | $34.60 | $34.98 | $32.53 | 14,050 |
| 2015-11-12 | $35.56 | $35.78 | $35.56 | $35.78 | $33.27 | 0 |
| 2015-11-11 | $35.56 | $35.78 | $35.56 | $35.78 | $33.27 | 600 |
| 2015-11-10 | $35.18 | $35.20 | $35.09 | $35.09 | $32.63 | 0 |
| 2015-11-09 | $35.18 | $35.20 | $35.09 | $35.09 | $32.63 | 5,100 |
| 2015-11-06 | $35.37 | $35.45 | $34.90 | $35.45 | $32.97 | 0 |
| 2015-11-05 | $35.37 | $35.45 | $34.90 | $35.45 | $32.97 | 14,318 |
| 2015-11-04 | $36.10 | $36.10 | $36.10 | $36.10 | $33.57 | 0 |
| 2015-11-03 | $36.10 | $36.10 | $36.10 | $36.10 | $33.57 | 11,450 |
| 2015-11-02 | $35.80 | $35.80 | $35.80 | $35.80 | $33.29 | 1,000 |
| 2015-10-30 | $34.77 | $34.77 | $34.77 | $34.77 | $32.33 | 100 |
| 2015-10-29 | $34.63 | $35.36 | $34.63 | $35.36 | $32.88 | 400 |
| 2015-10-28 | $33.70 | $34.68 | $33.70 | $34.35 | $31.94 | 24,074 |
| 2015-10-27 | $36.41 | $36.41 | $36.32 | $36.32 | $33.78 | 0 |
| 2015-10-26 | $36.41 | $36.41 | $36.32 | $36.32 | $33.78 | 6,441 |
| 2015-10-23 | $34.56 | $34.56 | $34.33 | $34.33 | $31.92 | 0 |
| 2015-10-22 | $34.56 | $34.56 | $34.33 | $34.33 | $31.92 | 0 |
| 2015-10-21 | $34.56 | $34.56 | $34.33 | $34.33 | $31.92 | 200 |
| 2015-10-20 | $35.70 | $35.70 | $34.94 | $34.94 | $32.49 | 0 |
| 2015-10-19 | $35.70 | $35.70 | $34.94 | $34.94 | $32.49 | 280 |
| 2015-10-16 | $37.07 | $37.07 | $37.07 | $37.07 | $34.47 | 100 |
| 2015-10-15 | $37.51 | $37.51 | $37.50 | $37.50 | $34.87 | 5,950 |
| 2015-10-14 | $36.35 | $37.25 | $36.35 | $37.25 | $34.64 | 0 |
| 2015-10-13 | $36.35 | $37.25 | $36.35 | $37.25 | $34.64 | 0 |
| 2015-10-12 | $36.35 | $37.25 | $36.35 | $37.25 | $34.64 | 0 |
| 2015-10-09 | $36.35 | $37.25 | $36.35 | $37.25 | $34.64 | 4,900 |
| 2015-10-08 | $35.52 | $35.93 | $35.52 | $35.93 | $33.41 | 350 |
| 2015-10-07 | $33.53 | $34.28 | $33.53 | $34.28 | $31.88 | 10,310 |
| 2015-10-06 | $32.05 | $32.16 | $32.00 | $32.15 | $29.90 | 14,100 |
| 2015-10-05 | $31.84 | $31.84 | $31.75 | $31.75 | $29.52 | 5,897 |
| 2015-10-02 | $30.92 | $30.92 | $30.92 | $30.92 | $28.75 | 18,352 |
| 2015-10-01 | $30.96 | $30.97 | $30.88 | $30.88 | $28.72 | 300 |
| 2015-09-30 | $32.37 | $32.37 | $31.60 | $31.60 | $29.39 | 875 |
| 2015-09-29 | $33.77 | $33.77 | $32.93 | $32.93 | $30.62 | 650 |
| 2015-09-28 | $35.75 | $35.75 | $35.75 | $35.75 | $33.25 | 201 |
| 2015-09-25 | $35.91 | $36.03 | $35.72 | $36.03 | $33.51 | 500 |
| 2015-09-24 | $35.35 | $35.35 | $34.94 | $34.94 | $32.49 | 1,639 |
| 2015-09-23 | $36.50 | $36.50 | $35.73 | $35.73 | $33.18 | 10,362 |
| 2015-09-22 | $38.41 | $38.41 | $37.90 | $37.90 | $35.19 | 0 |
| 2015-09-21 | $38.41 | $38.41 | $37.90 | $37.90 | $35.19 | 4,100 |
| 2015-09-18 | $39.38 | $39.60 | $39.38 | $39.44 | $36.62 | 0 |
| 2015-09-17 | $39.38 | $39.60 | $39.38 | $39.44 | $36.62 | 20,320 |
| 2015-09-16 | $38.69 | $39.61 | $38.69 | $39.61 | $36.78 | 700 |
| 2015-09-15 | $37.67 | $37.67 | $37.67 | $37.67 | $34.98 | 100 |
| 2015-09-14 | $38.33 | $38.55 | $37.83 | $37.88 | $35.18 | 716 |
| 2015-09-11 | $39.43 | $39.43 | $39.43 | $39.43 | $36.62 | 100 |
| 2015-09-10 | $38.52 | $38.60 | $38.52 | $38.60 | $35.84 | 0 |
| 2015-09-09 | $38.52 | $38.60 | $38.52 | $38.60 | $35.84 | 0 |
| 2015-09-08 | $38.52 | $38.60 | $38.52 | $38.60 | $35.84 | 300 |
| 2015-09-04 | $38.00 | $38.00 | $38.00 | $38.00 | $35.29 | 6,200 |
| 2015-09-03 | $38.14 | $38.14 | $38.14 | $38.14 | $35.42 | 200 |
| 2015-09-02 | $36.75 | $36.91 | $36.75 | $36.91 | $34.28 | 250 |
| 2015-09-01 | $38.50 | $38.50 | $38.50 | $38.50 | $35.75 | 208 |
| 2015-08-31 | $36.75 | $38.76 | $36.75 | $38.76 | $35.99 | 0 |
| 2015-08-28 | $36.75 | $38.76 | $36.75 | $38.76 | $35.99 | 1,426 |
| 2015-08-27 | $37.32 | $37.55 | $37.32 | $37.55 | $34.87 | 0 |
| 2015-08-26 | $37.32 | $37.55 | $37.32 | $37.55 | $34.87 | 1,100 |
| 2015-08-25 | $38.81 | $38.81 | $37.28 | $37.28 | $34.62 | 10,650 |
| 2015-08-24 | $35.13 | $38.96 | $35.13 | $38.96 | $36.18 | 1,468 |
| 2015-08-21 | $39.74 | $39.74 | $39.74 | $39.74 | $36.90 | 100 |
West Fraser Timber Co. Ltd (WFG) News Headlines
Recent West Fraser Timber Co. Ltd (WFG) News
Similar Companies to West Fraser Timber Co. Ltd (WFG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |